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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,600 | 1,670 | 1,600 | 1,670 | +60 | +3.7% | 52,700 |
| 2014/06/18 | 1,600 | 1,620 | 1,600 | 1,610 | +10 | +0.6% | 23,000 |
| 2014/06/17 | 1,610 | 1,630 | 1,590 | 1,600 | -30 | -1.8% | 36,800 |
| 2014/06/16 | 1,660 | 1,680 | 1,620 | 1,630 | -50 | -3% | 36,500 |
| 2014/06/13 | 1,650 | 1,700 | 1,650 | 1,680 | -10 | -0.6% | 26,000 |
| 2014/06/12 | 1,650 | 1,700 | 1,640 | 1,690 | ±0 | ±0% | 27,100 |
| 2014/06/11 | 1,670 | 1,740 | 1,650 | 1,690 | ±0 | ±0% | 54,400 |
| 2014/06/10 | 1,740 | 1,760 | 1,690 | 1,690 | -90 | -5.1% | 70,600 |
| 2014/06/09 | 1,720 | 1,780 | 1,720 | 1,780 | +50 | +2.9% | 29,500 |
| 2014/06/06 | 1,730 | 1,740 | 1,700 | 1,730 | -30 | -1.7% | 45,300 |
| 2014/06/05 | 1,830 | 1,900 | 1,700 | 1,760 | -100 | -5.4% | 170,800 |
| 2014/06/04 | 1,710 | 1,860 | 1,700 | 1,860 | +150 | +8.8% | 116,200 |
| 2014/06/03 | 1,700 | 1,720 | 1,690 | 1,710 | +10 | +0.6% | 13,000 |
| 2014/06/02 | 1,700 | 1,710 | 1,680 | 1,700 | -10 | -0.6% | 27,600 |
| 2014/05/30 | 1,740 | 1,770 | 1,700 | 1,710 | -10 | -0.6% | 37,000 |
| 2014/05/29 | 1,690 | 1,730 | 1,680 | 1,720 | +20 | +1.2% | 35,200 |
| 2014/05/28 | 1,720 | 1,720 | 1,670 | 1,700 | +10 | +0.6% | 49,500 |
| 2014/05/27 | 1,690 | 1,760 | 1,680 | 1,690 | +50 | +3% | 104,800 |
| 2014/05/26 | 1,540 | 1,680 | 1,530 | 1,640 | +110 | +7.2% | 106,500 |
| 2014/05/23 | 1,460 | 1,550 | 1,460 | 1,530 | +80 | +5.5% | 66,100 |
| 2014/05/22 | 1,430 | 1,460 | 1,420 | 1,450 | +20 | +1.4% | 63,700 |
| 2014/05/21 | 1,490 | 1,510 | 1,400 | 1,430 | -110 | -7.1% | 136,800 |
| 2014/05/20 | 1,650 | 1,680 | 1,540 | 1,540 | -160 | -9.4% | 65,900 |
| 2014/05/19 | 1,770 | 1,790 | 1,690 | 1,700 | -80 | -4.5% | 38,000 |
| 2014/05/16 | 1,840 | 1,840 | 1,700 | 1,780 | -70 | -3.8% | 46,900 |
| 2014/05/15 | 1,840 | 1,870 | 1,840 | 1,850 | +10 | +0.5% | 5,500 |
| 2014/05/14 | 1,860 | 1,890 | 1,840 | 1,840 | +10 | +0.5% | 19,400 |
| 2014/05/13 | 1,800 | 1,850 | 1,800 | 1,830 | +20 | +1.1% | 16,000 |
| 2014/05/12 | 1,820 | 1,840 | 1,800 | 1,810 | -10 | -0.5% | 14,000 |
| 2014/05/09 | 1,830 | 1,840 | 1,820 | 1,820 | ±0 | ±0% | 8,900 |
| 2014/05/08 | 1,840 | 1,840 | 1,810 | 1,820 | ±0 | ±0% | 6,100 |
| 2014/05/07 | 1,860 | 1,870 | 1,820 | 1,820 | -60 | -3.2% | 21,400 |
| 2014/05/02 | 1,790 | 1,920 | 1,790 | 1,880 | +80 | +4.4% | 74,800 |
| 2014/05/01 | 1,790 | 1,800 | 1,770 | 1,800 | ±0 | ±0% | 12,200 |
| 2014/04/30 | 1,850 | 1,850 | 1,790 | 1,800 | -30 | -1.6% | 15,400 |
| 2014/04/28 | 1,830 | 1,840 | 1,810 | 1,830 | +20 | +1.1% | 13,800 |
| 2014/04/25 | 1,810 | 1,820 | 1,800 | 1,810 | +10 | +0.6% | 7,200 |
| 2014/04/24 | 1,780 | 1,850 | 1,780 | 1,800 | +20 | +1.1% | 29,900 |
| 2014/04/23 | 1,780 | 1,790 | 1,760 | 1,780 | -10 | -0.6% | 19,600 |
| 2014/04/22 | 1,800 | 1,810 | 1,790 | 1,790 | -20 | -1.1% | 19,000 |
| 2014/04/21 | 1,810 | 1,840 | 1,810 | 1,810 | ±0 | ±0% | 13,900 |
| 2014/04/18 | 1,820 | 1,840 | 1,810 | 1,810 | -10 | -0.5% | 16,600 |
| 2014/04/17 | 1,860 | 1,860 | 1,820 | 1,820 | -40 | -2.2% | 9,500 |
| 2014/04/16 | 1,820 | 1,860 | 1,810 | 1,860 | +50 | +2.8% | 15,800 |
| 2014/04/15 | 1,800 | 1,850 | 1,790 | 1,810 | ±0 | ±0% | 28,500 |
| 2014/04/14 | 1,800 | 1,830 | 1,780 | 1,810 | ±0 | ±0% | 33,000 |
| 2014/04/11 | 1,750 | 1,820 | 1,750 | 1,810 | +20 | +1.1% | 29,700 |
| 2014/04/10 | 1,850 | 1,890 | 1,780 | 1,790 | -50 | -2.7% | 34,800 |
| 2014/04/09 | 1,880 | 1,920 | 1,840 | 1,840 | -80 | -4.2% | 35,900 |
| 2014/04/08 | 1,920 | 1,940 | 1,880 | 1,920 | -10 | -0.5% | 35,000 |
2551～
2600
件表示中 / 5862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 | 52,800円 | +3.3% | -9.0% | 3.79% | 2.59倍 | 0.63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 |
| カルラ | 46,600円 | +3.8% | -11.5% | 1.07% | 9.95倍 | 1.41倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| バナーズ | 13,400円 | +2.1% | -1.7% | 3.73% | 11.09倍 | 0.82倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| いつも | 44,700円 | +10.7% | +2.6% | 0.00% | 14.89倍 | 1.13倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 魚 喜 | 103,300円 | +7.6% | +35.1% | 0.97% | 47.96倍 | 3.23倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
市場注目の銘柄
チャート関連のコラム
