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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,810 | 1,815 | 1,795 | 1,795 | -20 | -1.1% | 17,400 |
| 2005/11/25 | 1,805 | 1,815 | 1,805 | 1,815 | +5 | +0.3% | 9,600 |
| 2005/11/24 | 1,825 | 1,825 | 1,805 | 1,810 | -15 | -0.8% | 9,200 |
| 2005/11/22 | 1,830 | 1,835 | 1,805 | 1,825 | -10 | -0.5% | 18,000 |
| 2005/11/21 | 1,835 | 1,835 | 1,825 | 1,835 | ±0 | ±0% | 21,400 |
| 2005/11/18 | 1,820 | 1,835 | 1,815 | 1,835 | +5 | +0.3% | 25,600 |
| 2005/11/17 | 1,810 | 1,860 | 1,790 | 1,830 | +10 | +0.5% | 89,200 |
| 2005/11/16 | 1,825 | 1,825 | 1,780 | 1,820 | -5 | -0.3% | 18,000 |
| 2005/11/15 | 1,850 | 1,850 | 1,820 | 1,825 | -20 | -1.1% | 11,200 |
| 2005/11/14 | 1,845 | 1,845 | 1,835 | 1,845 | +10 | +0.5% | 16,400 |
| 2005/11/11 | 1,815 | 1,840 | 1,815 | 1,835 | +30 | +1.7% | 22,600 |
| 2005/11/10 | 1,820 | 1,820 | 1,795 | 1,805 | +35 | +2% | 14,600 |
| 2005/11/09 | 1,755 | 1,780 | 1,755 | 1,770 | -15 | -0.8% | 6,400 |
| 2005/11/08 | 1,730 | 1,840 | 1,730 | 1,785 | +60 | +3.5% | 20,400 |
| 2005/11/07 | 1,700 | 1,735 | 1,690 | 1,725 | +40 | +2.4% | 9,400 |
| 2005/11/04 | 1,685 | 1,700 | 1,685 | 1,685 | +5 | +0.3% | 11,200 |
| 2005/11/02 | 1,685 | 1,685 | 1,680 | 1,680 | +10 | +0.6% | 1,800 |
| 2005/11/01 | 1,670 | 1,670 | 1,670 | 1,670 | -15 | -0.9% | 800 |
| 2005/10/31 | 1,695 | 1,700 | 1,680 | 1,685 | -10 | -0.6% | 7,800 |
| 2005/10/28 | 1,675 | 1,695 | 1,675 | 1,695 | +20 | +1.2% | 3,600 |
| 2005/10/27 | 1,680 | 1,695 | 1,665 | 1,675 | -5 | -0.3% | 4,200 |
| 2005/10/26 | 1,670 | 1,685 | 1,665 | 1,680 | +15 | +0.9% | 4,600 |
| 2005/10/25 | 1,675 | 1,675 | 1,665 | 1,665 | -10 | -0.6% | 2,600 |
| 2005/10/24 | 1,690 | 1,695 | 1,670 | 1,675 | ±0 | ±0% | 7,400 |
| 2005/10/21 | 1,655 | 1,675 | 1,655 | 1,675 | +15 | +0.9% | 14,000 |
| 2005/10/20 | 1,660 | 1,665 | 1,655 | 1,660 | +5 | +0.3% | 3,200 |
| 2005/10/19 | 1,650 | 1,660 | 1,650 | 1,655 | ±0 | ±0% | 8,000 |
| 2005/10/18 | 1,660 | 1,665 | 1,650 | 1,655 | -5 | -0.3% | 4,800 |
| 2005/10/17 | 1,670 | 1,670 | 1,650 | 1,660 | -15 | -0.9% | 4,400 |
| 2005/10/14 | 1,655 | 1,675 | 1,650 | 1,675 | +15 | +0.9% | 6,800 |
| 2005/10/13 | 1,670 | 1,675 | 1,650 | 1,660 | -5 | -0.3% | 6,200 |
| 2005/10/12 | 1,670 | 1,675 | 1,645 | 1,665 | -5 | -0.3% | 15,400 |
| 2005/10/11 | 1,670 | 1,675 | 1,650 | 1,670 | +25 | +1.5% | 6,600 |
| 2005/10/07 | 1,670 | 1,670 | 1,645 | 1,645 | -10 | -0.6% | 4,400 |
| 2005/10/06 | 1,660 | 1,665 | 1,650 | 1,655 | -5 | -0.3% | 6,800 |
| 2005/10/05 | 1,665 | 1,665 | 1,660 | 1,660 | -5 | -0.3% | 1,800 |
| 2005/10/04 | 1,665 | 1,675 | 1,660 | 1,665 | +10 | +0.6% | 7,200 |
| 2005/10/03 | 1,665 | 1,665 | 1,655 | 1,655 | -15 | -0.9% | 3,600 |
| 2005/09/30 | 1,675 | 1,675 | 1,665 | 1,670 | -5 | -0.3% | 5,200 |
| 2005/09/29 | 1,670 | 1,675 | 1,665 | 1,675 | +10 | +0.6% | 9,200 |
| 2005/09/28 | 1,665 | 1,670 | 1,665 | 1,665 | ±0 | ±0% | 6,600 |
| 2005/09/27 | 1,660 | 1,665 | 1,650 | 1,665 | +5 | +0.3% | 19,200 |
| 2005/09/26 | 1,665 | 1,665 | 1,650 | 1,660 | +5 | +0.3% | 12,000 |
| 2005/09/22 | 1,660 | 1,660 | 1,650 | 1,655 | ±0 | ±0% | 5,800 |
| 2005/09/21 | 1,655 | 1,665 | 1,650 | 1,655 | +5 | +0.3% | 8,800 |
| 2005/09/20 | 1,645 | 1,650 | 1,640 | 1,650 | +15 | +0.9% | 5,200 |
| 2005/09/16 | 1,640 | 1,650 | 1,635 | 1,635 | -5 | -0.3% | 3,400 |
| 2005/09/15 | 1,645 | 1,645 | 1,635 | 1,640 | +5 | +0.3% | 1,800 |
| 2005/09/14 | 1,640 | 1,640 | 1,625 | 1,635 | -5 | -0.3% | 4,400 |
| 2005/09/13 | 1,645 | 1,645 | 1,640 | 1,640 | +5 | +0.3% | 800 |
4651～
4700
件表示中 / 5862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 | 52,800円 | +3.3% | -9.0% | 3.79% | 2.59倍 | 0.63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 |
| カルラ | 46,600円 | +3.8% | -11.5% | 1.07% | 9.95倍 | 1.41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 |
| バナーズ | 13,400円 | +2.1% | -1.7% | 3.73% | 11.09倍 | 0.82倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| いつも | 44,700円 | +10.7% | +2.6% | 0.00% | 14.89倍 | 1.13倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 魚 喜 | 103,300円 | +7.6% | +35.1% | 0.97% | 47.96倍 | 3.23倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
市場注目の銘柄
チャート関連のコラム
