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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,065 | 1,065 | 1,040 | 1,065 | +5 | +0.5% | 1,800 |
| 2007/09/20 | 1,100 | 1,100 | 1,060 | 1,060 | +5 | +0.5% | 3,000 |
| 2007/09/19 | 1,035 | 1,060 | 1,035 | 1,055 | ±0 | ±0% | 3,000 |
| 2007/09/18 | 1,110 | 1,110 | 1,055 | 1,055 | ±0 | ±0% | 4,000 |
| 2007/09/14 | 1,050 | 1,060 | 1,035 | 1,055 | +15 | +1.4% | 11,000 |
| 2007/09/13 | 1,035 | 1,040 | 1,035 | 1,040 | +5 | +0.5% | 800 |
| 2007/09/12 | 1,040 | 1,040 | 1,030 | 1,035 | ±0 | ±0% | 4,400 |
| 2007/09/11 | 1,030 | 1,035 | 1,025 | 1,035 | ±0 | ±0% | 1,800 |
| 2007/09/10 | 1,050 | 1,050 | 1,025 | 1,035 | -25 | -2.4% | 1,800 |
| 2007/09/07 | 1,070 | 1,070 | 1,060 | 1,060 | -10 | -0.9% | 2,400 |
| 2007/09/06 | 1,060 | 1,070 | 1,060 | 1,070 | -5 | -0.5% | 1,200 |
| 2007/09/05 | 1,090 | 1,090 | 1,075 | 1,075 | -25 | -2.3% | 1,800 |
| 2007/09/04 | 1,100 | 1,100 | 1,100 | 1,100 | -5 | -0.5% | 600 |
| 2007/09/03 | 1,095 | 1,105 | 1,085 | 1,105 | +5 | +0.5% | 3,600 |
| 2007/08/31 | 1,095 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 4,800 |
| 2007/08/30 | 1,090 | 1,100 | 1,085 | 1,090 | -5 | -0.5% | 1,400 |
| 2007/08/29 | 1,065 | 1,095 | 1,065 | 1,095 | -20 | -1.8% | 1,600 |
| 2007/08/28 | 1,130 | 1,130 | 1,115 | 1,115 | -25 | -2.2% | 2,800 |
| 2007/08/27 | 1,160 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 7,000 |
| 2007/08/24 | 1,145 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 3,000 |
| 2007/08/23 | 1,125 | 1,175 | 1,125 | 1,150 | -5 | -0.4% | 3,000 |
| 2007/08/22 | 1,135 | 1,155 | 1,135 | 1,155 | +20 | +1.8% | 1,800 |
| 2007/08/21 | 1,115 | 1,135 | 1,115 | 1,135 | +5 | +0.4% | 2,800 |
| 2007/08/20 | 1,130 | 1,135 | 1,125 | 1,130 | -5 | -0.4% | 2,000 |
| 2007/08/17 | 1,145 | 1,175 | 1,120 | 1,135 | +5 | +0.4% | 10,200 |
| 2007/08/16 | 1,125 | 1,140 | 1,120 | 1,130 | -20 | -1.7% | 7,200 |
| 2007/08/15 | 1,180 | 1,180 | 1,150 | 1,150 | -45 | -3.8% | 5,400 |
| 2007/08/14 | 1,165 | 1,195 | 1,155 | 1,195 | +5 | +0.4% | 8,800 |
| 2007/08/13 | 1,175 | 1,190 | 1,165 | 1,190 | +30 | +2.6% | 3,200 |
| 2007/08/10 | 1,175 | 1,175 | 1,145 | 1,160 | -35 | -2.9% | 10,000 |
| 2007/08/09 | 1,185 | 1,195 | 1,180 | 1,195 | +10 | +0.8% | 6,000 |
| 2007/08/08 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 2,200 |
| 2007/08/07 | 1,195 | 1,195 | 1,180 | 1,180 | -20 | -1.7% | 4,200 |
| 2007/08/06 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 1,200 |
| 2007/08/03 | 1,180 | 1,200 | 1,180 | 1,195 | -5 | -0.4% | 4,200 |
| 2007/08/02 | 1,200 | 1,205 | 1,180 | 1,200 | +5 | +0.4% | 6,200 |
| 2007/08/01 | 1,205 | 1,230 | 1,195 | 1,195 | -10 | -0.8% | 15,800 |
| 2007/07/31 | 1,205 | 1,220 | 1,200 | 1,205 | +15 | +1.3% | 5,200 |
| 2007/07/30 | 1,180 | 1,190 | 1,165 | 1,190 | -5 | -0.4% | 6,200 |
| 2007/07/27 | 1,185 | 1,205 | 1,160 | 1,195 | -30 | -2.4% | 20,000 |
| 2007/07/26 | 1,215 | 1,235 | 1,210 | 1,225 | +10 | +0.8% | 9,400 |
| 2007/07/25 | 1,230 | 1,230 | 1,215 | 1,215 | -5 | -0.4% | 4,600 |
| 2007/07/24 | 1,210 | 1,230 | 1,200 | 1,220 | ±0 | ±0% | 8,000 |
| 2007/07/23 | 1,225 | 1,230 | 1,220 | 1,220 | -20 | -1.6% | 7,000 |
| 2007/07/20 | 1,255 | 1,270 | 1,230 | 1,240 | -15 | -1.2% | 17,200 |
| 2007/07/19 | 1,250 | 1,260 | 1,240 | 1,255 | +5 | +0.4% | 10,000 |
| 2007/07/18 | 1,250 | 1,255 | 1,230 | 1,250 | -10 | -0.8% | 19,000 |
| 2007/07/17 | 1,295 | 1,295 | 1,260 | 1,260 | -20 | -1.6% | 25,400 |
| 2007/07/13 | 1,290 | 1,300 | 1,280 | 1,280 | -5 | -0.4% | 17,400 |
| 2007/07/12 | 1,300 | 1,345 | 1,280 | 1,285 | -15 | -1.2% | 75,200 |
4201～
4250
件表示中 / 5862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 | 52,800円 | +3.3% | -9.0% | 3.79% | 2.59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 |
| カルラ | 46,600円 | +3.8% | -11.5% | 1.07% | 9.95倍 | 1.41倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| バナーズ | 13,400円 | +2.1% | -1.7% | 3.73% | 11.09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 |
| いつも | 44,700円 | +10.7% | +2.6% | 0.00% | 14.89倍 | 1.13倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 魚 喜 | 103,300円 | +7.6% | +35.1% | 0.97% | 47.96倍 | 3.23倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
市場注目の銘柄
チャート関連のコラム
