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 |
|---|---|---|---|---|---|---|---|
| 2006/11/06 | 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 |
| 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 |
4601～
4650
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
