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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 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 |
| 2014/05/22 | 1,430 | 1,460 | 1,420 | 1,450 | +20 | +1.4% | 63,700 |
| 2014/05/21 | 1,490 | 1,510 | 1,400 | 1,430 | -110 | -7.1% | 136,800 |
| 2014/05/20 | 1,650 | 1,680 | 1,540 | 1,540 | -160 | -9.4% | 65,900 |
| 2014/05/19 | 1,770 | 1,790 | 1,690 | 1,700 | -80 | -4.5% | 38,000 |
| 2014/05/16 | 1,840 | 1,840 | 1,700 | 1,780 | -70 | -3.8% | 46,900 |
| 2014/05/15 | 1,840 | 1,870 | 1,840 | 1,850 | +10 | +0.5% | 5,500 |
| 2014/05/14 | 1,860 | 1,890 | 1,840 | 1,840 | +10 | +0.5% | 19,400 |
| 2014/05/13 | 1,800 | 1,850 | 1,800 | 1,830 | +20 | +1.1% | 16,000 |
| 2014/05/12 | 1,820 | 1,840 | 1,800 | 1,810 | -10 | -0.5% | 14,000 |
| 2014/05/09 | 1,830 | 1,840 | 1,820 | 1,820 | ±0 | ±0% | 8,900 |
| 2014/05/08 | 1,840 | 1,840 | 1,810 | 1,820 | ±0 | ±0% | 6,100 |
| 2014/05/07 | 1,860 | 1,870 | 1,820 | 1,820 | -60 | -3.2% | 21,400 |
| 2014/05/02 | 1,790 | 1,920 | 1,790 | 1,880 | +80 | +4.4% | 74,800 |
| 2014/05/01 | 1,790 | 1,800 | 1,770 | 1,800 | ±0 | ±0% | 12,200 |
| 2014/04/30 | 1,850 | 1,850 | 1,790 | 1,800 | -30 | -1.6% | 15,400 |
| 2014/04/28 | 1,830 | 1,840 | 1,810 | 1,830 | +20 | +1.1% | 13,800 |
| 2014/04/25 | 1,810 | 1,820 | 1,800 | 1,810 | +10 | +0.6% | 7,200 |
| 2014/04/24 | 1,780 | 1,850 | 1,780 | 1,800 | +20 | +1.1% | 29,900 |
| 2014/04/23 | 1,780 | 1,790 | 1,760 | 1,780 | -10 | -0.6% | 19,600 |
| 2014/04/22 | 1,800 | 1,810 | 1,790 | 1,790 | -20 | -1.1% | 19,000 |
| 2014/04/21 | 1,810 | 1,840 | 1,810 | 1,810 | ±0 | ±0% | 13,900 |
| 2014/04/18 | 1,820 | 1,840 | 1,810 | 1,810 | -10 | -0.5% | 16,600 |
| 2014/04/17 | 1,860 | 1,860 | 1,820 | 1,820 | -40 | -2.2% | 9,500 |
| 2014/04/16 | 1,820 | 1,860 | 1,810 | 1,860 | +50 | +2.8% | 15,800 |
| 2014/04/15 | 1,800 | 1,850 | 1,790 | 1,810 | ±0 | ±0% | 28,500 |
| 2014/04/14 | 1,800 | 1,830 | 1,780 | 1,810 | ±0 | ±0% | 33,000 |
| 2014/04/11 | 1,750 | 1,820 | 1,750 | 1,810 | +20 | +1.1% | 29,700 |
| 2014/04/10 | 1,850 | 1,890 | 1,780 | 1,790 | -50 | -2.7% | 34,800 |
| 2014/04/09 | 1,880 | 1,920 | 1,840 | 1,840 | -80 | -4.2% | 35,900 |
| 2014/04/08 | 1,920 | 1,940 | 1,880 | 1,920 | -10 | -0.5% | 35,000 |
| 2014/04/07 | 1,860 | 1,970 | 1,850 | 1,930 | -110 | -5.4% | 124,400 |
| 2014/04/04 | 2,010 | 2,070 | 2,010 | 2,040 | ±0 | ±0% | 58,600 |
| 2014/04/03 | 2,000 | 2,070 | 1,980 | 2,040 | +70 | +3.6% | 102,500 |
| 2014/04/02 | 1,850 | 2,040 | 1,850 | 1,970 | +130 | +7.1% | 178,200 |
| 2014/04/01 | 1,830 | 1,850 | 1,810 | 1,840 | ±0 | ±0% | 24,100 |
| 2014/03/31 | 1,860 | 1,860 | 1,820 | 1,840 | ±0 | ±0% | 15,300 |
| 2014/03/28 | 1,820 | 1,850 | 1,820 | 1,840 | +20 | +1.1% | 19,800 |
| 2014/03/27 | 1,780 | 1,820 | 1,780 | 1,820 | +20 | +1.1% | 19,600 |
| 2014/03/26 | 1,850 | 1,880 | 1,800 | 1,800 | -60 | -3.2% | 41,200 |
| 2014/03/25 | 1,820 | 1,890 | 1,810 | 1,860 | +60 | +3.3% | 60,100 |
| 2014/03/24 | 1,760 | 1,820 | 1,750 | 1,800 | +50 | +2.9% | 49,400 |
| 2014/03/20 | 1,820 | 1,830 | 1,750 | 1,750 | -100 | -5.4% | 69,500 |
| 2014/03/19 | 1,880 | 1,890 | 1,850 | 1,850 | -40 | -2.1% | 40,900 |
| 2014/03/18 | 1,910 | 1,930 | 1,880 | 1,890 | ±0 | ±0% | 32,500 |
| 2014/03/17 | 1,910 | 1,970 | 1,890 | 1,890 | -20 | -1% | 40,700 |
| 2014/03/14 | 1,920 | 1,930 | 1,900 | 1,910 | -30 | -1.5% | 45,100 |
2751～
2800
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
