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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 9,900 |
| 2015/03/19 | 1,220 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 10,000 |
| 2015/03/18 | 1,210 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 11,900 |
| 2015/03/17 | 1,210 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 17,700 |
| 2015/03/16 | 1,210 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 34,000 |
| 2015/03/13 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 32,700 |
| 2015/03/12 | 1,260 | 1,260 | 1,210 | 1,230 | -30 | -2.4% | 98,800 |
| 2015/03/11 | 1,260 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 10,000 |
| 2015/03/10 | 1,300 | 1,300 | 1,260 | 1,270 | -30 | -2.3% | 28,400 |
| 2015/03/09 | 1,300 | 1,320 | 1,280 | 1,300 | -20 | -1.5% | 37,700 |
| 2015/03/06 | 1,340 | 1,410 | 1,310 | 1,320 | +50 | +3.9% | 171,900 |
| 2015/03/05 | 1,270 | 1,290 | 1,270 | 1,270 | ±0 | ±0% | 4,300 |
| 2015/03/04 | 1,280 | 1,280 | 1,260 | 1,270 | -10 | -0.8% | 6,100 |
| 2015/03/03 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 5,600 |
| 2015/03/02 | 1,280 | 1,300 | 1,280 | 1,290 | ±0 | ±0% | 7,200 |
| 2015/02/27 | 1,300 | 1,300 | 1,280 | 1,290 | +10 | +0.8% | 7,700 |
| 2015/02/26 | 1,270 | 1,310 | 1,270 | 1,280 | +10 | +0.8% | 12,500 |
| 2015/02/25 | 1,290 | 1,290 | 1,270 | 1,270 | -40 | -3.1% | 24,400 |
| 2015/02/24 | 1,340 | 1,340 | 1,310 | 1,310 | -20 | -1.5% | 39,400 |
| 2015/02/23 | 1,320 | 1,340 | 1,310 | 1,330 | +30 | +2.3% | 28,100 |
| 2015/02/20 | 1,310 | 1,310 | 1,280 | 1,300 | ±0 | ±0% | 16,400 |
| 2015/02/19 | 1,320 | 1,350 | 1,290 | 1,300 | +10 | +0.8% | 70,200 |
| 2015/02/18 | 1,290 | 1,300 | 1,270 | 1,290 | ±0 | ±0% | 15,600 |
| 2015/02/17 | 1,270 | 1,310 | 1,270 | 1,290 | +20 | +1.6% | 24,000 |
| 2015/02/16 | 1,270 | 1,280 | 1,250 | 1,270 | -10 | -0.8% | 12,600 |
| 2015/02/13 | 1,260 | 1,280 | 1,240 | 1,280 | +30 | +2.4% | 12,500 |
| 2015/02/12 | 1,220 | 1,260 | 1,220 | 1,250 | +10 | +0.8% | 49,300 |
| 2015/02/10 | 1,270 | 1,280 | 1,240 | 1,240 | -20 | -1.6% | 38,400 |
| 2015/02/09 | 1,260 | 1,270 | 1,240 | 1,260 | +20 | +1.6% | 51,600 |
| 2015/02/06 | 1,210 | 1,240 | 1,210 | 1,240 | +10 | +0.8% | 49,000 |
| 2015/02/05 | 1,220 | 1,230 | 1,220 | 1,230 | -20 | -1.6% | 50,800 |
| 2015/02/04 | 1,240 | 1,260 | 1,220 | 1,250 | +20 | +1.6% | 12,700 |
| 2015/02/03 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 7,000 |
| 2015/02/02 | 1,250 | 1,260 | 1,240 | 1,240 | -10 | -0.8% | 8,800 |
| 2015/01/30 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 5,400 |
| 2015/01/29 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 7,700 |
| 2015/01/28 | 1,270 | 1,280 | 1,260 | 1,280 | +10 | +0.8% | 7,900 |
| 2015/01/27 | 1,250 | 1,270 | 1,250 | 1,270 | +30 | +2.4% | 8,700 |
| 2015/01/26 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 4,900 |
| 2015/01/23 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 4,200 |
| 2015/01/22 | 1,260 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 4,200 |
| 2015/01/21 | 1,250 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 10,000 |
| 2015/01/20 | 1,230 | 1,250 | 1,220 | 1,250 | +10 | +0.8% | 8,800 |
| 2015/01/19 | 1,260 | 1,270 | 1,230 | 1,240 | -20 | -1.6% | 11,300 |
| 2015/01/16 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 8,400 |
| 2015/01/15 | 1,260 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 8,300 |
| 2015/01/14 | 1,270 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 9,700 |
| 2015/01/13 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 4,400 |
| 2015/01/09 | 1,310 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 23,300 |
| 2015/01/08 | 1,350 | 1,350 | 1,290 | 1,310 | -60 | -4.4% | 41,000 |
2551～
2600
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% | 26.37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% | 12.77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
