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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,275 | 1,310 | 1,270 | 1,300 | ±0 | ±0% | 39,600 |
| 2007/07/10 | 1,315 | 1,315 | 1,270 | 1,300 | -5 | -0.4% | 104,000 |
| 2007/07/09 | 1,310 | 1,320 | 1,270 | 1,305 | -30 | -2.2% | 382,000 |
| 2007/07/06 | 1,170 | 1,375 | 1,170 | 1,335 | +170 | +14.6% | 854,400 |
| 2007/07/05 | 1,155 | 1,165 | 1,155 | 1,165 | +10 | +0.9% | 3,600 |
| 2007/07/04 | 1,155 | 1,160 | 1,150 | 1,155 | ±0 | ±0% | 4,600 |
| 2007/07/03 | 1,160 | 1,160 | 1,155 | 1,155 | -5 | -0.4% | 2,200 |
| 2007/07/02 | 1,145 | 1,160 | 1,145 | 1,160 | ±0 | ±0% | 1,600 |
| 2007/06/29 | 1,160 | 1,165 | 1,145 | 1,160 | +5 | +0.4% | 3,400 |
| 2007/06/28 | 1,140 | 1,155 | 1,140 | 1,155 | +20 | +1.8% | 3,200 |
| 2007/06/27 | 1,150 | 1,150 | 1,130 | 1,135 | -15 | -1.3% | 9,800 |
| 2007/06/26 | 1,145 | 1,150 | 1,145 | 1,150 | -5 | -0.4% | 2,400 |
| 2007/06/25 | 1,170 | 1,170 | 1,150 | 1,155 | ±0 | ±0% | 18,800 |
| 2007/06/22 | 1,165 | 1,165 | 1,155 | 1,155 | -10 | -0.9% | 2,400 |
| 2007/06/21 | 1,170 | 1,170 | 1,165 | 1,165 | +5 | +0.4% | 1,600 |
| 2007/06/20 | 1,160 | 1,160 | 1,160 | 1,160 | +5 | +0.4% | 1,000 |
| 2007/06/19 | 1,170 | 1,170 | 1,155 | 1,155 | -15 | -1.3% | 4,000 |
| 2007/06/18 | 1,170 | 1,180 | 1,170 | 1,170 | -5 | -0.4% | 1,600 |
| 2007/06/15 | 1,190 | 1,190 | 1,165 | 1,175 | +20 | +1.7% | 3,200 |
| 2007/06/14 | 1,150 | 1,155 | 1,150 | 1,155 | +10 | +0.9% | 1,600 |
| 2007/06/13 | 1,155 | 1,160 | 1,145 | 1,145 | -15 | -1.3% | 2,000 |
| 2007/06/12 | 1,160 | 1,165 | 1,155 | 1,160 | -5 | -0.4% | 4,600 |
| 2007/06/11 | 1,170 | 1,175 | 1,165 | 1,165 | -5 | -0.4% | 1,000 |
| 2007/06/08 | 1,180 | 1,185 | 1,165 | 1,170 | -5 | -0.4% | 5,000 |
| 2007/06/07 | 1,185 | 1,185 | 1,175 | 1,175 | -5 | -0.4% | 1,800 |
| 2007/06/06 | 1,190 | 1,190 | 1,165 | 1,180 | ±0 | ±0% | 3,400 |
| 2007/06/05 | 1,155 | 1,180 | 1,155 | 1,180 | +25 | +2.2% | 3,600 |
| 2007/06/04 | 1,150 | 1,155 | 1,150 | 1,155 | +10 | +0.9% | 2,000 |
| 2007/06/01 | 1,150 | 1,155 | 1,145 | 1,145 | +5 | +0.4% | 3,000 |
| 2007/05/31 | 1,135 | 1,145 | 1,135 | 1,140 | +15 | +1.3% | 4,200 |
| 2007/05/30 | 1,135 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 3,000 |
| 2007/05/29 | 1,115 | 1,135 | 1,115 | 1,135 | +15 | +1.3% | 1,200 |
| 2007/05/28 | 1,135 | 1,135 | 1,115 | 1,120 | -10 | -0.9% | 2,400 |
| 2007/05/25 | 1,135 | 1,135 | 1,125 | 1,130 | +5 | +0.4% | 3,200 |
| 2007/05/24 | 1,125 | 1,125 | 1,125 | 1,125 | -5 | -0.4% | 200 |
| 2007/05/23 | 1,120 | 1,130 | 1,115 | 1,130 | +10 | +0.9% | 2,600 |
| 2007/05/22 | 1,115 | 1,120 | 1,115 | 1,120 | ±0 | ±0% | 2,800 |
| 2007/05/21 | 1,120 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 1,400 |
| 2007/05/18 | 1,125 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 2,200 |
| 2007/05/17 | 1,130 | 1,130 | 1,130 | 1,130 | +5 | +0.4% | 400 |
| 2007/05/16 | 1,125 | 1,135 | 1,120 | 1,125 | +5 | +0.4% | 2,800 |
| 2007/05/15 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 2,800 |
| 2007/05/14 | 1,125 | 1,125 | 1,120 | 1,125 | +10 | +0.9% | 3,400 |
| 2007/05/11 | 1,130 | 1,130 | 1,115 | 1,115 | -15 | -1.3% | 2,200 |
| 2007/05/10 | 1,125 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 1,600 |
| 2007/05/09 | 1,130 | 1,130 | 1,120 | 1,120 | -5 | -0.4% | 7,600 |
| 2007/05/08 | 1,130 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 600 |
| 2007/05/07 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 1,400 |
| 2007/05/02 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 2,000 |
| 2007/05/01 | 1,125 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 1,800 |
4251～
4300
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
