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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,520 | 1,530 | 1,500 | 1,500 | -20 | -1.3% | 11,600 |
| 2014/08/06 | 1,510 | 1,540 | 1,510 | 1,520 | +10 | +0.7% | 15,200 |
| 2014/08/05 | 1,530 | 1,550 | 1,510 | 1,510 | -10 | -0.7% | 12,600 |
| 2014/08/04 | 1,520 | 1,530 | 1,510 | 1,520 | ±0 | ±0% | 5,900 |
| 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 |
2701～
2750
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
