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 |
|---|---|---|---|---|---|---|---|
| 2007/04/04 | 1,140 | 1,140 | 1,125 | 1,125 | +10 | +0.9% | 2,600 |
| 2007/04/03 | 1,120 | 1,120 | 1,115 | 1,115 | ±0 | ±0% | 2,000 |
| 2007/04/02 | 1,125 | 1,125 | 1,115 | 1,115 | +5 | +0.5% | 4,000 |
| 2007/03/30 | 1,110 | 1,110 | 1,110 | 1,110 | +5 | +0.5% | 6,000 |
| 2007/03/29 | 1,130 | 1,130 | 1,105 | 1,105 | -25 | -2.2% | 8,400 |
| 2007/03/28 | 1,145 | 1,150 | 1,125 | 1,130 | -10 | -0.9% | 7,600 |
| 2007/03/27 | 1,170 | 1,170 | 1,140 | 1,140 | -20 | -1.7% | 3,000 |
| 2007/03/26 | 1,160 | 1,160 | 1,150 | 1,160 | +15 | +1.3% | 2,400 |
| 2007/03/23 | 1,145 | 1,145 | 1,140 | 1,145 | -5 | -0.4% | 2,400 |
| 2007/03/22 | 1,150 | 1,150 | 1,140 | 1,150 | +5 | +0.4% | 2,800 |
| 2007/03/20 | 1,160 | 1,160 | 1,145 | 1,145 | +10 | +0.9% | 2,000 |
| 2007/03/19 | 1,150 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 2,800 |
| 2007/03/16 | 1,150 | 1,150 | 1,150 | 1,150 | -5 | -0.4% | 1,800 |
| 2007/03/15 | 1,180 | 1,180 | 1,150 | 1,155 | +10 | +0.9% | 6,400 |
| 2007/03/14 | 1,160 | 1,160 | 1,135 | 1,145 | -15 | -1.3% | 8,200 |
| 2007/03/13 | 1,195 | 1,195 | 1,150 | 1,160 | -15 | -1.3% | 8,600 |
| 2007/03/12 | 1,180 | 1,185 | 1,165 | 1,175 | +10 | +0.9% | 2,800 |
| 2007/03/09 | 1,155 | 1,170 | 1,155 | 1,165 | -5 | -0.4% | 6,400 |
| 2007/03/08 | 1,170 | 1,170 | 1,170 | 1,170 | +5 | +0.4% | 800 |
| 2007/03/07 | 1,185 | 1,185 | 1,155 | 1,165 | +5 | +0.4% | 5,200 |
| 2007/03/06 | 1,150 | 1,160 | 1,140 | 1,160 | +5 | +0.4% | 5,200 |
| 2007/03/05 | 1,165 | 1,165 | 1,155 | 1,155 | -35 | -2.9% | 5,200 |
| 2007/03/02 | 1,215 | 1,215 | 1,185 | 1,190 | -20 | -1.7% | 9,200 |
| 2007/03/01 | 1,200 | 1,215 | 1,200 | 1,210 | +10 | +0.8% | 12,200 |
| 2007/02/28 | 1,220 | 1,220 | 1,180 | 1,200 | -60 | -4.8% | 15,000 |
| 2007/02/27 | 1,245 | 1,260 | 1,230 | 1,260 | -10 | -0.8% | 6,400 |
| 2007/02/26 | 1,300 | 1,300 | 1,260 | 1,270 | -30 | -2.3% | 13,400 |
| 2007/02/23 | 1,300 | 1,340 | 1,300 | 1,300 | -50 | -3.7% | 26,200 |
| 2007/02/22 | 1,350 | 1,350 | 1,335 | 1,350 | ±0 | ±0% | 24,800 |
| 2007/02/21 | 1,340 | 1,350 | 1,300 | 1,350 | +15 | +1.1% | 15,400 |
| 2007/02/20 | 1,325 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 6,800 |
| 2007/02/19 | 1,320 | 1,325 | 1,315 | 1,325 | +5 | +0.4% | 9,000 |
| 2007/02/16 | 1,315 | 1,320 | 1,310 | 1,320 | +5 | +0.4% | 4,800 |
| 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 |
4501～
4550
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
