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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,430 | 1,440 | 1,410 | 1,410 | -20 | -1.4% | 19,500 |
| 2014/10/20 | 1,450 | 1,460 | 1,430 | 1,430 | +30 | +2.1% | 31,400 |
| 2014/10/17 | 1,450 | 1,460 | 1,400 | 1,400 | -70 | -4.8% | 52,700 |
| 2014/10/16 | 1,480 | 1,520 | 1,460 | 1,470 | -60 | -3.9% | 75,400 |
| 2014/10/15 | 1,560 | 1,570 | 1,510 | 1,530 | -40 | -2.5% | 49,900 |
| 2014/10/14 | 1,570 | 1,590 | 1,560 | 1,570 | -10 | -0.6% | 40,300 |
| 2014/10/10 | 1,580 | 1,610 | 1,570 | 1,580 | -30 | -1.9% | 47,400 |
| 2014/10/09 | 1,640 | 1,670 | 1,600 | 1,610 | -20 | -1.2% | 56,900 |
| 2014/10/08 | 1,580 | 1,660 | 1,570 | 1,630 | +20 | +1.2% | 121,600 |
| 2014/10/07 | 1,720 | 1,770 | 1,600 | 1,610 | -30 | -1.8% | 452,100 |
| 2014/10/06 | 1,580 | 1,640 | 1,550 | 1,640 | +30 | +1.9% | 198,600 |
| 2014/10/03 | 1,570 | 1,760 | 1,530 | 1,610 | +240 | +17.5% | 1,810,900 |
| 2014/10/02 | 1,390 | 1,400 | 1,370 | 1,370 | -70 | -4.9% | 48,300 |
| 2014/10/01 | 1,490 | 1,490 | 1,440 | 1,440 | -40 | -2.7% | 14,900 |
| 2014/09/30 | 1,490 | 1,490 | 1,470 | 1,480 | -30 | -2% | 25,800 |
| 2014/09/29 | 1,530 | 1,530 | 1,490 | 1,510 | ±0 | ±0% | 12,300 |
| 2014/09/26 | 1,500 | 1,520 | 1,500 | 1,510 | -10 | -0.7% | 12,000 |
| 2014/09/25 | 1,520 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 9,100 |
| 2014/09/24 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 9,000 |
| 2014/09/22 | 1,520 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 7,700 |
| 2014/09/19 | 1,510 | 1,520 | 1,490 | 1,520 | ±0 | ±0% | 18,000 |
| 2014/09/18 | 1,530 | 1,550 | 1,510 | 1,520 | -10 | -0.7% | 13,300 |
| 2014/09/17 | 1,560 | 1,570 | 1,530 | 1,530 | -40 | -2.5% | 24,700 |
| 2014/09/16 | 1,610 | 1,610 | 1,560 | 1,570 | -40 | -2.5% | 20,400 |
| 2014/09/12 | 1,630 | 1,640 | 1,580 | 1,610 | ±0 | ±0% | 52,400 |
| 2014/09/11 | 1,590 | 1,720 | 1,580 | 1,610 | +70 | +4.5% | 404,700 |
| 2014/09/10 | 1,490 | 1,540 | 1,470 | 1,540 | +60 | +4.1% | 31,800 |
| 2014/09/09 | 1,470 | 1,490 | 1,460 | 1,480 | ±0 | ±0% | 12,400 |
| 2014/09/08 | 1,470 | 1,480 | 1,460 | 1,480 | +10 | +0.7% | 4,000 |
| 2014/09/05 | 1,470 | 1,490 | 1,470 | 1,470 | -10 | -0.7% | 7,500 |
| 2014/09/04 | 1,470 | 1,490 | 1,470 | 1,480 | +10 | +0.7% | 6,100 |
| 2014/09/03 | 1,480 | 1,490 | 1,470 | 1,470 | -30 | -2% | 31,900 |
| 2014/09/02 | 1,510 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 13,400 |
| 2014/09/01 | 1,500 | 1,530 | 1,490 | 1,510 | +10 | +0.7% | 9,700 |
| 2014/08/29 | 1,480 | 1,500 | 1,480 | 1,500 | +10 | +0.7% | 5,700 |
| 2014/08/28 | 1,500 | 1,500 | 1,480 | 1,490 | ±0 | ±0% | 10,200 |
| 2014/08/27 | 1,490 | 1,490 | 1,470 | 1,490 | ±0 | ±0% | 7,000 |
| 2014/08/26 | 1,480 | 1,500 | 1,470 | 1,490 | ±0 | ±0% | 13,100 |
| 2014/08/25 | 1,470 | 1,500 | 1,470 | 1,490 | -10 | -0.7% | 7,600 |
| 2014/08/22 | 1,500 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 3,600 |
| 2014/08/21 | 1,500 | 1,520 | 1,500 | 1,510 | +20 | +1.3% | 6,200 |
| 2014/08/20 | 1,510 | 1,530 | 1,490 | 1,490 | -30 | -2% | 6,700 |
| 2014/08/19 | 1,540 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 11,300 |
| 2014/08/18 | 1,510 | 1,530 | 1,500 | 1,530 | +30 | +2% | 10,900 |
| 2014/08/15 | 1,500 | 1,520 | 1,490 | 1,500 | ±0 | ±0% | 8,200 |
| 2014/08/14 | 1,500 | 1,520 | 1,480 | 1,500 | +10 | +0.7% | 11,600 |
| 2014/08/13 | 1,460 | 1,490 | 1,450 | 1,490 | ±0 | ±0% | 11,700 |
| 2014/08/12 | 1,480 | 1,490 | 1,470 | 1,490 | +20 | +1.4% | 8,800 |
| 2014/08/11 | 1,450 | 1,490 | 1,450 | 1,470 | +10 | +0.7% | 9,200 |
| 2014/08/08 | 1,490 | 1,500 | 1,430 | 1,460 | -40 | -2.7% | 25,400 |
2651～
2700
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
