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 |
|---|---|---|---|---|---|---|---|
| 2006/01/12 | 2,125 | 2,165 | 2,125 | 2,165 | +70 | +3.3% | 21,600 |
| 2006/01/11 | 2,120 | 2,120 | 2,075 | 2,095 | -30 | -1.4% | 8,000 |
| 2006/01/10 | 2,125 | 2,125 | 2,050 | 2,125 | +60 | +2.9% | 32,000 |
| 2006/01/06 | 2,080 | 2,100 | 2,050 | 2,065 | +15 | +0.7% | 34,800 |
| 2006/01/05 | 1,970 | 2,050 | 1,970 | 2,050 | +105 | +5.4% | 41,600 |
| 2006/01/04 | 1,950 | 1,960 | 1,935 | 1,945 | -5 | -0.3% | 24,000 |
| 2005/12/30 | 1,940 | 1,950 | 1,910 | 1,950 | +5 | +0.3% | 6,000 |
| 2005/12/29 | 1,935 | 1,960 | 1,925 | 1,945 | +15 | +0.8% | 20,600 |
| 2005/12/28 | 1,900 | 1,935 | 1,900 | 1,930 | +15 | +0.8% | 4,000 |
| 2005/12/27 | 1,920 | 1,940 | 1,915 | 1,915 | -25 | -1.3% | 6,600 |
| 2005/12/26 | 1,945 | 1,965 | 1,915 | 1,940 | +10 | +0.5% | 28,200 |
| 2005/12/22 | 1,895 | 1,930 | 1,890 | 1,930 | +45 | +2.4% | 35,200 |
| 2005/12/21 | 1,860 | 1,885 | 1,860 | 1,885 | +10 | +0.5% | 21,200 |
| 2005/12/20 | 1,875 | 1,890 | 1,870 | 1,875 | ±0 | ±0% | 12,200 |
| 2005/12/19 | 1,890 | 1,895 | 1,875 | 1,875 | -10 | -0.5% | 13,200 |
| 2005/12/16 | 1,875 | 1,900 | 1,875 | 1,885 | +5 | +0.3% | 14,000 |
| 2005/12/15 | 1,900 | 1,900 | 1,880 | 1,880 | -10 | -0.5% | 5,800 |
| 2005/12/14 | 1,900 | 1,900 | 1,880 | 1,890 | -25 | -1.3% | 7,000 |
| 2005/12/13 | 1,875 | 1,915 | 1,875 | 1,915 | +50 | +2.7% | 15,200 |
| 2005/12/12 | 1,855 | 1,870 | 1,855 | 1,865 | +25 | +1.4% | 10,600 |
| 2005/12/09 | 1,825 | 1,850 | 1,825 | 1,840 | -15 | -0.8% | 7,000 |
| 2005/12/08 | 1,855 | 1,855 | 1,835 | 1,855 | -10 | -0.5% | 12,200 |
| 2005/12/07 | 1,870 | 1,870 | 1,845 | 1,865 | +15 | +0.8% | 5,800 |
| 2005/12/06 | 1,915 | 1,920 | 1,825 | 1,850 | -65 | -3.4% | 51,000 |
| 2005/12/05 | 1,915 | 1,930 | 1,900 | 1,915 | +15 | +0.8% | 18,200 |
| 2005/12/02 | 1,900 | 1,940 | 1,885 | 1,900 | +20 | +1.1% | 27,200 |
| 2005/12/01 | 1,835 | 1,880 | 1,830 | 1,880 | +50 | +2.7% | 51,800 |
| 2005/11/30 | 1,815 | 1,830 | 1,800 | 1,830 | +30 | +1.7% | 16,400 |
| 2005/11/29 | 1,800 | 1,805 | 1,800 | 1,800 | +5 | +0.3% | 11,400 |
| 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 |
4751～
4800
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
