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 |
|---|---|---|---|---|---|---|---|
| 2006/08/23 | 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 |
| 2006/08/17 | 1,425 | 1,430 | 1,395 | 1,395 | -30 | -2.1% | 10,200 |
| 2006/08/16 | 1,425 | 1,445 | 1,425 | 1,425 | +10 | +0.7% | 4,000 |
| 2006/08/15 | 1,420 | 1,425 | 1,415 | 1,415 | +10 | +0.7% | 7,400 |
| 2006/08/14 | 1,395 | 1,405 | 1,380 | 1,405 | +10 | +0.7% | 3,400 |
| 2006/08/11 | 1,390 | 1,395 | 1,385 | 1,395 | +5 | +0.4% | 4,600 |
| 2006/08/10 | 1,385 | 1,390 | 1,385 | 1,390 | +5 | +0.4% | 10,400 |
| 2006/08/09 | 1,390 | 1,390 | 1,385 | 1,385 | ±0 | ±0% | 3,000 |
| 2006/08/08 | 1,375 | 1,385 | 1,375 | 1,385 | +15 | +1.1% | 2,600 |
| 2006/08/07 | 1,350 | 1,375 | 1,345 | 1,370 | ±0 | ±0% | 5,200 |
| 2006/08/04 | 1,375 | 1,375 | 1,355 | 1,370 | -5 | -0.4% | 3,200 |
| 2006/08/03 | 1,380 | 1,380 | 1,370 | 1,375 | -10 | -0.7% | 4,200 |
| 2006/08/02 | 1,385 | 1,385 | 1,360 | 1,385 | ±0 | ±0% | 3,400 |
| 2006/08/01 | 1,385 | 1,385 | 1,375 | 1,385 | +20 | +1.5% | 3,800 |
| 2006/07/31 | 1,335 | 1,375 | 1,335 | 1,365 | -15 | -1.1% | 3,800 |
| 2006/07/28 | 1,390 | 1,390 | 1,375 | 1,380 | ±0 | ±0% | 3,200 |
| 2006/07/27 | 1,400 | 1,400 | 1,370 | 1,380 | +10 | +0.7% | 3,200 |
| 2006/07/26 | 1,360 | 1,395 | 1,360 | 1,370 | +15 | +1.1% | 3,800 |
| 2006/07/25 | 1,435 | 1,435 | 1,355 | 1,355 | -5 | -0.4% | 5,400 |
| 2006/07/24 | 1,355 | 1,360 | 1,325 | 1,360 | +5 | +0.4% | 2,800 |
| 2006/07/21 | 1,295 | 1,375 | 1,290 | 1,355 | +65 | +5% | 7,200 |
| 2006/07/20 | 1,250 | 1,295 | 1,250 | 1,290 | +45 | +3.6% | 5,600 |
| 2006/07/19 | 1,290 | 1,290 | 1,245 | 1,245 | -45 | -3.5% | 19,400 |
| 2006/07/18 | 1,335 | 1,335 | 1,290 | 1,290 | -45 | -3.4% | 12,400 |
| 2006/07/14 | 1,335 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 5,400 |
| 2006/07/13 | 1,345 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 5,200 |
| 2006/07/12 | 1,340 | 1,340 | 1,340 | 1,340 | -20 | -1.5% | 1,000 |
| 2006/07/11 | 1,340 | 1,370 | 1,335 | 1,360 | +10 | +0.7% | 3,400 |
| 2006/07/10 | 1,350 | 1,350 | 1,345 | 1,350 | -15 | -1.1% | 1,400 |
| 2006/07/07 | 1,370 | 1,370 | 1,350 | 1,365 | +20 | +1.5% | 800 |
| 2006/07/06 | 1,355 | 1,360 | 1,345 | 1,345 | -15 | -1.1% | 3,600 |
| 2006/07/05 | 1,370 | 1,375 | 1,360 | 1,360 | ±0 | ±0% | 2,400 |
| 2006/07/04 | 1,365 | 1,370 | 1,360 | 1,360 | +5 | +0.4% | 12,000 |
| 2006/07/03 | 1,350 | 1,365 | 1,350 | 1,355 | +5 | +0.4% | 6,200 |
| 2006/06/30 | 1,395 | 1,400 | 1,350 | 1,350 | +10 | +0.7% | 17,800 |
| 2006/06/29 | 1,400 | 1,405 | 1,340 | 1,340 | -70 | -5% | 14,200 |
| 2006/06/28 | 1,420 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 4,200 |
| 2006/06/27 | 1,410 | 1,420 | 1,395 | 1,420 | +45 | +3.3% | 3,600 |
| 2006/06/26 | 1,405 | 1,410 | 1,375 | 1,375 | ±0 | ±0% | 6,200 |
| 2006/06/23 | 1,410 | 1,410 | 1,350 | 1,375 | -25 | -1.8% | 6,800 |
| 2006/06/22 | 1,410 | 1,425 | 1,400 | 1,400 | -30 | -2.1% | 7,400 |
| 2006/06/21 | 1,435 | 1,435 | 1,430 | 1,430 | +5 | +0.4% | 800 |
| 2006/06/20 | 1,440 | 1,440 | 1,425 | 1,425 | -15 | -1% | 1,800 |
| 2006/06/19 | 1,440 | 1,455 | 1,430 | 1,440 | -20 | -1.4% | 5,800 |
| 2006/06/16 | 1,455 | 1,460 | 1,440 | 1,460 | +50 | +3.5% | 4,600 |
| 2006/06/15 | 1,440 | 1,440 | 1,390 | 1,410 | +45 | +3.3% | 6,000 |
| 2006/06/14 | 1,325 | 1,365 | 1,325 | 1,365 | +35 | +2.6% | 5,800 |
4651～
4700
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
