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 |
|---|---|---|---|---|---|---|---|
| 2007/06/18 | 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 |
| 2007/04/27 | 1,115 | 1,120 | 1,115 | 1,120 | -5 | -0.4% | 1,600 |
| 2007/04/26 | 1,120 | 1,125 | 1,110 | 1,125 | +5 | +0.4% | 3,000 |
| 2007/04/25 | 1,120 | 1,125 | 1,120 | 1,120 | +10 | +0.9% | 5,400 |
| 2007/04/24 | 1,105 | 1,110 | 1,105 | 1,110 | ±0 | ±0% | 1,800 |
| 2007/04/23 | 1,110 | 1,110 | 1,105 | 1,110 | +5 | +0.5% | 4,800 |
| 2007/04/20 | 1,130 | 1,130 | 1,100 | 1,105 | -25 | -2.2% | 4,800 |
| 2007/04/19 | 1,125 | 1,130 | 1,125 | 1,130 | +10 | +0.9% | 2,200 |
| 2007/04/18 | 1,125 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 2007/04/17 | 1,135 | 1,135 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 2007/04/16 | 1,130 | 1,130 | 1,120 | 1,120 | +10 | +0.9% | 3,400 |
| 2007/04/13 | 1,110 | 1,125 | 1,110 | 1,110 | -30 | -2.6% | 10,600 |
| 2007/04/12 | 1,150 | 1,150 | 1,135 | 1,140 | -5 | -0.4% | 2,200 |
| 2007/04/11 | 1,130 | 1,145 | 1,115 | 1,145 | +15 | +1.3% | 7,400 |
| 2007/04/10 | 1,125 | 1,130 | 1,125 | 1,130 | -15 | -1.3% | 3,800 |
| 2007/04/09 | 1,145 | 1,145 | 1,130 | 1,145 | +25 | +2.2% | 3,200 |
| 2007/04/06 | 1,120 | 1,140 | 1,120 | 1,120 | -5 | -0.4% | 3,600 |
| 2007/04/05 | 1,130 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 1,800 |
4451～
4500
件表示中 / 6045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 | 63,300円 | +13.7% | -1.8% | 4.11% | 12.65倍 | 0.71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 |
| ありがと | 341,500円 | +0.9% | +0.1% | 3.95% | 6.25倍 | 1.05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 |
| キューブ | 52,500円 | +6.9% | +21.2% | 0.00% | 25.68倍 | 0.80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 |
| ミアヘルサＨＤ | 113,900円 | +0.1% | -31.7% | 2.63% | 12.73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 |
| 夢展望 | 17,200円 | -17.8% | - | 0.00% | - | 7.58倍 |
|
女性向け衣料ＥＣ「夢展望」展開。子会社にナラカミーチェジャパンや宝飾店。ＲＩＺＡＰ子会社 |
市場注目の銘柄
チャート関連のコラム
