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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,310 | 1,380 | 1,310 | 1,370 | +60 | +4.6% | 43,400 |
| 2015/01/06 | 1,300 | 1,340 | 1,290 | 1,310 | +10 | +0.8% | 13,700 |
| 2015/01/05 | 1,290 | 1,330 | 1,290 | 1,300 | +10 | +0.8% | 13,000 |
| 2014/12/30 | 1,290 | 1,290 | 1,270 | 1,290 | +10 | +0.8% | 9,400 |
| 2014/12/29 | 1,280 | 1,290 | 1,270 | 1,280 | +20 | +1.6% | 16,200 |
| 2014/12/26 | 1,220 | 1,270 | 1,220 | 1,260 | +40 | +3.3% | 13,600 |
| 2014/12/25 | 1,250 | 1,260 | 1,220 | 1,220 | -40 | -3.2% | 37,900 |
| 2014/12/24 | 1,290 | 1,290 | 1,260 | 1,260 | -30 | -2.3% | 23,400 |
| 2014/12/22 | 1,300 | 1,310 | 1,270 | 1,290 | +10 | +0.8% | 20,900 |
| 2014/12/19 | 1,290 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 23,500 |
| 2014/12/18 | 1,280 | 1,300 | 1,280 | 1,280 | +10 | +0.8% | 20,900 |
| 2014/12/17 | 1,280 | 1,290 | 1,270 | 1,270 | -30 | -2.3% | 21,900 |
| 2014/12/16 | 1,310 | 1,320 | 1,290 | 1,300 | -20 | -1.5% | 22,800 |
| 2014/12/15 | 1,330 | 1,330 | 1,310 | 1,320 | -20 | -1.5% | 28,700 |
| 2014/12/12 | 1,340 | 1,350 | 1,340 | 1,340 | +20 | +1.5% | 10,300 |
| 2014/12/11 | 1,320 | 1,340 | 1,310 | 1,320 | -20 | -1.5% | 17,400 |
| 2014/12/10 | 1,350 | 1,370 | 1,330 | 1,340 | -30 | -2.2% | 37,900 |
| 2014/12/09 | 1,410 | 1,410 | 1,360 | 1,370 | -50 | -3.5% | 37,400 |
| 2014/12/08 | 1,360 | 1,420 | 1,360 | 1,420 | +50 | +3.6% | 76,900 |
| 2014/12/05 | 1,350 | 1,370 | 1,340 | 1,370 | +20 | +1.5% | 20,400 |
| 2014/12/04 | 1,380 | 1,380 | 1,340 | 1,350 | -20 | -1.5% | 38,500 |
| 2014/12/03 | 1,380 | 1,410 | 1,360 | 1,370 | -10 | -0.7% | 41,200 |
| 2014/12/02 | 1,380 | 1,380 | 1,370 | 1,380 | ±0 | ±0% | 15,900 |
| 2014/12/01 | 1,370 | 1,380 | 1,360 | 1,380 | +10 | +0.7% | 11,700 |
| 2014/11/28 | 1,370 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 19,700 |
| 2014/11/27 | 1,380 | 1,380 | 1,360 | 1,370 | -10 | -0.7% | 13,100 |
| 2014/11/26 | 1,380 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 7,100 |
| 2014/11/25 | 1,400 | 1,400 | 1,370 | 1,380 | -10 | -0.7% | 13,900 |
| 2014/11/21 | 1,370 | 1,400 | 1,360 | 1,390 | +20 | +1.5% | 17,700 |
| 2014/11/20 | 1,400 | 1,420 | 1,370 | 1,370 | ±0 | ±0% | 24,300 |
| 2014/11/19 | 1,370 | 1,380 | 1,360 | 1,370 | -20 | -1.4% | 14,300 |
| 2014/11/18 | 1,350 | 1,390 | 1,350 | 1,390 | +30 | +2.2% | 23,100 |
| 2014/11/17 | 1,410 | 1,410 | 1,310 | 1,360 | -50 | -3.5% | 28,900 |
| 2014/11/14 | 1,420 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 12,200 |
| 2014/11/13 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 11,300 |
| 2014/11/12 | 1,430 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 16,300 |
| 2014/11/11 | 1,440 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 13,300 |
| 2014/11/10 | 1,450 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 8,200 |
| 2014/11/07 | 1,460 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 11,500 |
| 2014/11/06 | 1,480 | 1,480 | 1,440 | 1,450 | -20 | -1.4% | 16,700 |
| 2014/11/05 | 1,460 | 1,470 | 1,440 | 1,470 | +20 | +1.4% | 11,000 |
| 2014/11/04 | 1,480 | 1,490 | 1,440 | 1,450 | -20 | -1.4% | 27,600 |
| 2014/10/31 | 1,450 | 1,480 | 1,430 | 1,470 | +20 | +1.4% | 24,500 |
| 2014/10/30 | 1,460 | 1,460 | 1,440 | 1,450 | -10 | -0.7% | 9,200 |
| 2014/10/29 | 1,460 | 1,480 | 1,450 | 1,460 | +20 | +1.4% | 18,600 |
| 2014/10/28 | 1,420 | 1,490 | 1,410 | 1,440 | +20 | +1.4% | 43,000 |
| 2014/10/27 | 1,410 | 1,430 | 1,410 | 1,420 | +10 | +0.7% | 10,300 |
| 2014/10/24 | 1,430 | 1,440 | 1,410 | 1,410 | -20 | -1.4% | 25,200 |
| 2014/10/23 | 1,420 | 1,440 | 1,410 | 1,430 | ±0 | ±0% | 10,000 |
| 2014/10/22 | 1,420 | 1,430 | 1,410 | 1,430 | +20 | +1.4% | 15,200 |
2601～
2650
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
