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 |
|---|---|---|---|---|---|---|---|
| 2006/10/30 | 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 |
| 2006/09/15 | 1,305 | 1,305 | 1,285 | 1,285 | -20 | -1.5% | 2,200 |
| 2006/09/14 | 1,305 | 1,305 | 1,300 | 1,305 | -5 | -0.4% | 2,000 |
| 2006/09/13 | 1,315 | 1,315 | 1,310 | 1,310 | -5 | -0.4% | 1,400 |
| 2006/09/12 | 1,345 | 1,345 | 1,315 | 1,315 | -30 | -2.2% | 1,800 |
| 2006/09/11 | 1,325 | 1,345 | 1,325 | 1,345 | +20 | +1.5% | 600 |
| 2006/09/08 | 1,315 | 1,340 | 1,315 | 1,325 | ±0 | ±0% | 4,600 |
| 2006/09/07 | 1,330 | 1,350 | 1,325 | 1,325 | ±0 | ±0% | 3,800 |
| 2006/09/06 | 1,345 | 1,345 | 1,325 | 1,325 | -10 | -0.7% | 3,200 |
| 2006/09/05 | 1,375 | 1,375 | 1,335 | 1,335 | -35 | -2.6% | 4,000 |
| 2006/09/04 | 1,350 | 1,375 | 1,350 | 1,370 | +10 | +0.7% | 2,200 |
| 2006/09/01 | 1,370 | 1,370 | 1,355 | 1,360 | -15 | -1.1% | 2,200 |
| 2006/08/31 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 1,200 |
| 2006/08/30 | 1,385 | 1,385 | 1,375 | 1,375 | -10 | -0.7% | 2,000 |
| 2006/08/29 | 1,390 | 1,390 | 1,380 | 1,385 | -5 | -0.4% | 2,600 |
| 2006/08/28 | 1,410 | 1,410 | 1,390 | 1,390 | -25 | -1.8% | 7,400 |
| 2006/08/25 | 1,420 | 1,420 | 1,410 | 1,415 | -5 | -0.4% | 2,800 |
| 2006/08/24 | 1,420 | 1,425 | 1,405 | 1,420 | ±0 | ±0% | 6,000 |
| 2006/08/23 | 1,405 | 1,420 | 1,405 | 1,420 | +20 | +1.4% | 4,200 |
| 2006/08/22 | 1,395 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 2,800 |
| 2006/08/21 | 1,395 | 1,400 | 1,350 | 1,400 | +10 | +0.7% | 9,200 |
| 2006/08/18 | 1,400 | 1,400 | 1,385 | 1,390 | -5 | -0.4% | 6,400 |
4551～
4600
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
