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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,140 | 1,150 | 1,130 | 1,150 | +25 | +2.2% | 3,800 |
| 2006/11/29 | 1,120 | 1,140 | 1,110 | 1,125 | +10 | +0.9% | 4,400 |
| 2006/11/28 | 1,100 | 1,120 | 1,100 | 1,115 | -10 | -0.9% | 4,000 |
| 2006/11/27 | 1,120 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 5,000 |
| 2006/11/24 | 1,110 | 1,115 | 1,075 | 1,100 | -20 | -1.8% | 9,600 |
| 2006/11/22 | 1,080 | 1,120 | 1,060 | 1,120 | +35 | +3.2% | 9,000 |
| 2006/11/21 | 1,110 | 1,110 | 1,050 | 1,085 | -60 | -5.2% | 15,000 |
| 2006/11/20 | 1,165 | 1,165 | 1,140 | 1,145 | -25 | -2.1% | 3,000 |
| 2006/11/17 | 1,175 | 1,175 | 1,165 | 1,170 | -5 | -0.4% | 2,400 |
| 2006/11/16 | 1,180 | 1,185 | 1,175 | 1,175 | ±0 | ±0% | 3,200 |
| 2006/11/15 | 1,200 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 4,200 |
| 2006/11/14 | 1,185 | 1,185 | 1,175 | 1,175 | -5 | -0.4% | 2,800 |
| 2006/11/13 | 1,185 | 1,185 | 1,170 | 1,180 | -20 | -1.7% | 6,600 |
| 2006/11/10 | 1,205 | 1,205 | 1,180 | 1,200 | -15 | -1.2% | 11,000 |
| 2006/11/09 | 1,225 | 1,225 | 1,215 | 1,215 | -10 | -0.8% | 3,000 |
| 2006/11/08 | 1,240 | 1,240 | 1,225 | 1,225 | -15 | -1.2% | 1,200 |
| 2006/11/07 | 1,240 | 1,245 | 1,240 | 1,240 | -5 | -0.4% | 800 |
| 2006/11/06 | 1,245 | 1,260 | 1,245 | 1,245 | ±0 | ±0% | 4,200 |
| 2006/11/02 | 1,265 | 1,265 | 1,235 | 1,245 | -20 | -1.6% | 4,200 |
| 2006/11/01 | 1,260 | 1,275 | 1,260 | 1,265 | +5 | +0.4% | 5,000 |
| 2006/10/31 | 1,260 | 1,275 | 1,250 | 1,260 | +5 | +0.4% | 4,600 |
| 2006/10/30 | 1,235 | 1,255 | 1,230 | 1,255 | +15 | +1.2% | 6,200 |
| 2006/10/27 | 1,235 | 1,240 | 1,230 | 1,240 | +5 | +0.4% | 3,400 |
| 2006/10/26 | 1,220 | 1,245 | 1,220 | 1,235 | -10 | -0.8% | 7,400 |
| 2006/10/25 | 1,235 | 1,260 | 1,235 | 1,245 | +5 | +0.4% | 2,800 |
| 2006/10/24 | 1,235 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 2,800 |
| 2006/10/23 | 1,240 | 1,245 | 1,240 | 1,240 | +5 | +0.4% | 2,600 |
| 2006/10/20 | 1,240 | 1,250 | 1,215 | 1,235 | -50 | -3.9% | 6,200 |
| 2006/10/19 | 1,200 | 1,295 | 1,195 | 1,285 | +85 | +7.1% | 12,600 |
| 2006/10/18 | 1,205 | 1,205 | 1,200 | 1,200 | -5 | -0.4% | 400 |
| 2006/10/17 | 1,205 | 1,215 | 1,195 | 1,205 | -5 | -0.4% | 13,000 |
| 2006/10/16 | 1,215 | 1,225 | 1,210 | 1,210 | +20 | +1.7% | 6,400 |
| 2006/10/13 | 1,190 | 1,205 | 1,190 | 1,190 | -20 | -1.7% | 10,000 |
| 2006/10/12 | 1,230 | 1,230 | 1,205 | 1,210 | -30 | -2.4% | 5,200 |
| 2006/10/11 | 1,260 | 1,260 | 1,240 | 1,240 | -30 | -2.4% | 6,200 |
| 2006/10/10 | 1,275 | 1,280 | 1,265 | 1,270 | -25 | -1.9% | 3,600 |
| 2006/10/06 | 1,295 | 1,295 | 1,280 | 1,295 | +10 | +0.8% | 1,400 |
| 2006/10/05 | 1,300 | 1,300 | 1,285 | 1,285 | +10 | +0.8% | 1,000 |
| 2006/10/04 | 1,295 | 1,295 | 1,275 | 1,275 | -5 | -0.4% | 1,400 |
| 2006/10/03 | 1,295 | 1,295 | 1,280 | 1,280 | -15 | -1.2% | 3,600 |
| 2006/10/02 | 1,300 | 1,310 | 1,295 | 1,295 | +20 | +1.6% | 1,800 |
| 2006/09/29 | 1,280 | 1,280 | 1,275 | 1,275 | -15 | -1.2% | 2,000 |
| 2006/09/28 | 1,265 | 1,290 | 1,265 | 1,290 | +10 | +0.8% | 2,800 |
| 2006/09/27 | 1,280 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 3,000 |
| 2006/09/26 | 1,315 | 1,315 | 1,280 | 1,280 | -35 | -2.7% | 1,800 |
| 2006/09/25 | 1,275 | 1,335 | 1,275 | 1,315 | +40 | +3.1% | 3,800 |
| 2006/09/22 | 1,270 | 1,280 | 1,270 | 1,275 | ±0 | ±0% | 1,400 |
| 2006/09/21 | 1,280 | 1,280 | 1,275 | 1,275 | -5 | -0.4% | 2,800 |
| 2006/09/20 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 1,200 |
| 2006/09/19 | 1,270 | 1,295 | 1,270 | 1,290 | +5 | +0.4% | 3,600 |
4401～
4450
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
