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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,320 | 1,325 | 1,305 | 1,315 | +5 | +0.4% | 6,600 |
| 2007/02/14 | 1,300 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 14,200 |
| 2007/02/13 | 1,300 | 1,305 | 1,295 | 1,300 | +10 | +0.8% | 5,600 |
| 2007/02/09 | 1,280 | 1,290 | 1,275 | 1,290 | +5 | +0.4% | 5,200 |
| 2007/02/08 | 1,295 | 1,300 | 1,285 | 1,285 | +5 | +0.4% | 5,000 |
| 2007/02/07 | 1,280 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2007/02/06 | 1,270 | 1,285 | 1,270 | 1,280 | +15 | +1.2% | 2,600 |
| 2007/02/05 | 1,270 | 1,285 | 1,265 | 1,265 | -5 | -0.4% | 4,800 |
| 2007/02/02 | 1,280 | 1,285 | 1,270 | 1,270 | ±0 | ±0% | 3,600 |
| 2007/02/01 | 1,255 | 1,270 | 1,255 | 1,270 | ±0 | ±0% | 2,400 |
| 2007/01/31 | 1,260 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 3,400 |
| 2007/01/30 | 1,270 | 1,275 | 1,260 | 1,260 | -10 | -0.8% | 5,600 |
| 2007/01/29 | 1,255 | 1,290 | 1,255 | 1,270 | +20 | +1.6% | 15,000 |
| 2007/01/26 | 1,250 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 4,600 |
| 2007/01/25 | 1,250 | 1,250 | 1,240 | 1,245 | +5 | +0.4% | 2,400 |
| 2007/01/24 | 1,230 | 1,250 | 1,230 | 1,240 | +15 | +1.2% | 4,400 |
| 2007/01/23 | 1,230 | 1,240 | 1,225 | 1,225 | -5 | -0.4% | 5,000 |
| 2007/01/22 | 1,220 | 1,245 | 1,220 | 1,230 | +15 | +1.2% | 5,200 |
| 2007/01/19 | 1,225 | 1,225 | 1,200 | 1,215 | +15 | +1.3% | 3,800 |
| 2007/01/18 | 1,205 | 1,210 | 1,200 | 1,200 | -15 | -1.2% | 3,400 |
| 2007/01/17 | 1,205 | 1,215 | 1,200 | 1,215 | +15 | +1.3% | 3,000 |
| 2007/01/16 | 1,210 | 1,210 | 1,195 | 1,200 | +5 | +0.4% | 4,200 |
| 2007/01/15 | 1,200 | 1,200 | 1,195 | 1,195 | +15 | +1.3% | 9,600 |
| 2007/01/12 | 1,185 | 1,195 | 1,180 | 1,180 | +10 | +0.9% | 2,200 |
| 2007/01/11 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 6,800 |
| 2007/01/10 | 1,195 | 1,200 | 1,175 | 1,180 | -15 | -1.3% | 11,000 |
| 2007/01/09 | 1,210 | 1,210 | 1,190 | 1,195 | +10 | +0.8% | 6,200 |
| 2007/01/05 | 1,210 | 1,210 | 1,185 | 1,185 | -30 | -2.5% | 5,200 |
| 2007/01/04 | 1,215 | 1,230 | 1,210 | 1,215 | +35 | +3% | 4,400 |
| 2006/12/29 | 1,195 | 1,195 | 1,175 | 1,180 | +10 | +0.9% | 4,200 |
| 2006/12/28 | 1,190 | 1,190 | 1,165 | 1,170 | +30 | +2.6% | 4,600 |
| 2006/12/27 | 1,135 | 1,150 | 1,120 | 1,140 | +30 | +2.7% | 13,600 |
| 2006/12/26 | 1,105 | 1,120 | 1,105 | 1,110 | +5 | +0.5% | 5,000 |
| 2006/12/25 | 1,125 | 1,125 | 1,105 | 1,105 | ±0 | ±0% | 10,200 |
| 2006/12/22 | 1,125 | 1,125 | 1,105 | 1,105 | -20 | -1.8% | 5,200 |
| 2006/12/21 | 1,150 | 1,150 | 1,125 | 1,125 | -15 | -1.3% | 6,600 |
| 2006/12/20 | 1,150 | 1,155 | 1,140 | 1,140 | -5 | -0.4% | 2,400 |
| 2006/12/19 | 1,150 | 1,155 | 1,145 | 1,145 | -15 | -1.3% | 10,200 |
| 2006/12/18 | 1,160 | 1,165 | 1,155 | 1,160 | -20 | -1.7% | 4,000 |
| 2006/12/15 | 1,185 | 1,185 | 1,160 | 1,180 | +10 | +0.9% | 5,400 |
| 2006/12/14 | 1,165 | 1,175 | 1,160 | 1,170 | +5 | +0.4% | 5,400 |
| 2006/12/13 | 1,165 | 1,170 | 1,160 | 1,165 | ±0 | ±0% | 4,400 |
| 2006/12/12 | 1,175 | 1,175 | 1,155 | 1,165 | -10 | -0.9% | 5,800 |
| 2006/12/11 | 1,175 | 1,180 | 1,170 | 1,175 | +10 | +0.9% | 7,600 |
| 2006/12/08 | 1,175 | 1,175 | 1,165 | 1,165 | ±0 | ±0% | 6,000 |
| 2006/12/07 | 1,175 | 1,175 | 1,150 | 1,165 | +15 | +1.3% | 5,200 |
| 2006/12/06 | 1,140 | 1,155 | 1,140 | 1,150 | -15 | -1.3% | 4,600 |
| 2006/12/05 | 1,180 | 1,185 | 1,165 | 1,165 | -15 | -1.3% | 3,800 |
| 2006/12/04 | 1,180 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 9,800 |
| 2006/12/01 | 1,150 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 2,000 |
4351～
4400
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
