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 |
|---|---|---|---|---|---|---|---|
| 2007/01/16 | 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 |
| 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 |
4501～
4550
件表示中 / 5991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 | 55,400円 | +13.7% | -1.8% | 4.69% | 11.07倍 | 0.62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 |
| スタジオアタオ | 20,300円 | +5.5% | +20.9% | 2.46% | 23.41倍 | 1.12倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| ファンデリー | 43,700円 | +21.4% | - | 0.00% | 106.59倍 | 12.53倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 45,300円 | +3.3% | -9.5% | 1.10% | 9.00倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
