シー・ヴイ・エス・ベイエリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 20,000 |
| 2015/06/03 | 1,230 | 1,240 | 1,220 | 1,220 | ±0 | ±0% | 12,100 |
| 2015/06/02 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 8,100 |
| 2015/06/01 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 8,200 |
| 2015/05/29 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 3,900 |
| 2015/05/28 | 1,220 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 4,000 |
| 2015/05/27 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 8,100 |
| 2015/05/26 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 2,700 |
| 2015/05/25 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 7,200 |
| 2015/05/22 | 1,240 | 1,240 | 1,210 | 1,210 | -30 | -2.4% | 13,700 |
| 2015/05/21 | 1,240 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 5,400 |
| 2015/05/20 | 1,250 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 6,800 |
| 2015/05/19 | 1,200 | 1,260 | 1,200 | 1,230 | +30 | +2.5% | 44,100 |
| 2015/05/18 | 1,210 | 1,210 | 1,200 | 1,200 | +10 | +0.8% | 4,400 |
| 2015/05/15 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 8,800 |
| 2015/05/14 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 7,700 |
| 2015/05/13 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 3,100 |
| 2015/05/12 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 4,600 |
| 2015/05/11 | 1,200 | 1,210 | 1,190 | 1,190 | ±0 | ±0% | 5,800 |
| 2015/05/08 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 6,400 |
| 2015/05/07 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 6,500 |
| 2015/05/01 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 15,300 |
| 2015/04/30 | 1,220 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 17,400 |
| 2015/04/28 | 1,240 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 13,000 |
| 2015/04/27 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 17,200 |
| 2015/04/24 | 1,230 | 1,250 | 1,230 | 1,250 | +30 | +2.5% | 20,800 |
| 2015/04/23 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 6,400 |
| 2015/04/22 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 13,900 |
| 2015/04/21 | 1,220 | 1,220 | 1,210 | 1,220 | -10 | -0.8% | 22,800 |
| 2015/04/20 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 13,200 |
| 2015/04/17 | 1,230 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 10,200 |
| 2015/04/16 | 1,210 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 22,700 |
| 2015/04/15 | 1,230 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 19,900 |
| 2015/04/14 | 1,230 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 17,200 |
| 2015/04/13 | 1,240 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 10,800 |
| 2015/04/10 | 1,240 | 1,250 | 1,230 | 1,240 | ±0 | ±0% | 23,100 |
| 2015/04/09 | 1,260 | 1,270 | 1,230 | 1,240 | -20 | -1.6% | 28,400 |
| 2015/04/08 | 1,280 | 1,280 | 1,250 | 1,260 | ±0 | ±0% | 39,800 |
| 2015/04/07 | 1,320 | 1,320 | 1,230 | 1,260 | +70 | +5.9% | 181,500 |
| 2015/04/06 | 1,190 | 1,210 | 1,180 | 1,190 | ±0 | ±0% | 21,900 |
| 2015/04/03 | 1,180 | 1,210 | 1,180 | 1,190 | ±0 | ±0% | 17,700 |
| 2015/04/02 | 1,200 | 1,210 | 1,190 | 1,190 | -10 | -0.8% | 7,600 |
| 2015/04/01 | 1,200 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 11,800 |
| 2015/03/31 | 1,220 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 22,100 |
| 2015/03/30 | 1,180 | 1,190 | 1,160 | 1,190 | ±0 | ±0% | 25,600 |
| 2015/03/27 | 1,210 | 1,220 | 1,180 | 1,190 | -20 | -1.7% | 23,700 |
| 2015/03/26 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 13,300 |
| 2015/03/25 | 1,230 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 7,900 |
| 2015/03/24 | 1,220 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 8,000 |
| 2015/03/23 | 1,220 | 1,230 | 1,220 | 1,220 | +10 | +0.8% | 11,600 |
2501～
2550
件表示中 / 6046件
類似銘柄と比較する
現在ご覧いただいている「シーヴイエス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シーヴイエス | 65,000円 | +13.7% | -1.8% | 4.00% | 12.99倍 | 0.73倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
| 京きもの | 21,600円 | +14.5% | - | 0.00% | 89.26倍 | 1.53倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| キューブ | 53,900円 | +6.9% | +21.2% | 0.00% | 26.36倍 | 0.82倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| ありがと | 336,500円 | +0.9% | +0.1% | 4.01% | 6.16倍 | 1.03倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ミアヘルサＨＤ | 114,200円 | +0.1% | -31.7% | 2.63% | 12.76倍 | 0.84倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
市場注目の銘柄
チャート関連のコラム
