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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,520 | 1,550 | 1,510 | 1,520 | -20 | -1.3% | 9,200 |
| 2014/07/31 | 1,540 | 1,550 | 1,540 | 1,540 | ±0 | ±0% | 5,300 |
| 2014/07/30 | 1,560 | 1,560 | 1,530 | 1,540 | -20 | -1.3% | 10,900 |
| 2014/07/29 | 1,580 | 1,580 | 1,550 | 1,560 | -10 | -0.6% | 19,900 |
| 2014/07/28 | 1,550 | 1,630 | 1,550 | 1,570 | +20 | +1.3% | 32,900 |
| 2014/07/25 | 1,540 | 1,560 | 1,540 | 1,550 | -20 | -1.3% | 28,500 |
| 2014/07/24 | 1,570 | 1,580 | 1,560 | 1,570 | ±0 | ±0% | 12,400 |
| 2014/07/23 | 1,550 | 1,580 | 1,540 | 1,570 | +20 | +1.3% | 10,000 |
| 2014/07/22 | 1,530 | 1,580 | 1,530 | 1,550 | +30 | +2% | 26,400 |
| 2014/07/18 | 1,530 | 1,550 | 1,520 | 1,520 | -20 | -1.3% | 16,200 |
| 2014/07/17 | 1,560 | 1,560 | 1,530 | 1,540 | -10 | -0.6% | 19,700 |
| 2014/07/16 | 1,550 | 1,570 | 1,540 | 1,550 | ±0 | ±0% | 16,400 |
| 2014/07/15 | 1,590 | 1,600 | 1,550 | 1,550 | -30 | -1.9% | 16,400 |
| 2014/07/14 | 1,540 | 1,580 | 1,530 | 1,580 | +40 | +2.6% | 17,100 |
| 2014/07/11 | 1,530 | 1,540 | 1,510 | 1,540 | ±0 | ±0% | 14,600 |
| 2014/07/10 | 1,580 | 1,590 | 1,530 | 1,540 | -40 | -2.5% | 31,100 |
| 2014/07/09 | 1,580 | 1,610 | 1,570 | 1,580 | -20 | -1.3% | 22,500 |
| 2014/07/08 | 1,590 | 1,620 | 1,580 | 1,600 | -10 | -0.6% | 29,100 |
| 2014/07/07 | 1,670 | 1,680 | 1,610 | 1,610 | -60 | -3.6% | 48,500 |
| 2014/07/04 | 1,580 | 1,680 | 1,570 | 1,670 | +100 | +6.4% | 100,700 |
| 2014/07/03 | 1,560 | 1,570 | 1,550 | 1,570 | ±0 | ±0% | 14,800 |
| 2014/07/02 | 1,580 | 1,580 | 1,570 | 1,570 | ±0 | ±0% | 9,900 |
| 2014/07/01 | 1,570 | 1,590 | 1,550 | 1,570 | -20 | -1.3% | 17,000 |
| 2014/06/30 | 1,540 | 1,590 | 1,530 | 1,590 | +50 | +3.2% | 18,500 |
| 2014/06/27 | 1,550 | 1,550 | 1,510 | 1,540 | -10 | -0.6% | 24,000 |
| 2014/06/26 | 1,580 | 1,580 | 1,540 | 1,550 | -20 | -1.3% | 17,100 |
| 2014/06/25 | 1,570 | 1,590 | 1,540 | 1,570 | -20 | -1.3% | 52,600 |
| 2014/06/24 | 1,610 | 1,610 | 1,580 | 1,590 | -20 | -1.2% | 34,500 |
| 2014/06/23 | 1,630 | 1,640 | 1,600 | 1,610 | -30 | -1.8% | 24,200 |
| 2014/06/20 | 1,650 | 1,670 | 1,600 | 1,640 | -30 | -1.8% | 64,300 |
| 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 |
2651～
2700
件表示中 / 5992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 | 55,800円 | +13.7% | -1.8% | 4.66% | 11.15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 |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
| バナーズ | 14,100円 | -7.5% | -12.0% | 3.55% | 10.04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 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| ファンデリー | 42,700円 | +21.4% | - | 0.00% | 104.15倍 | 12.25倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
