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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,650 | 1,670 | 1,650 | 1,670 | ±0 | ±0% | 1,200 |
| 2005/06/30 | 1,660 | 1,670 | 1,650 | 1,670 | ±0 | ±0% | 1,600 |
| 2005/06/29 | 1,650 | 1,670 | 1,650 | 1,670 | +35 | +2.1% | 6,000 |
| 2005/06/28 | 1,635 | 1,635 | 1,635 | 1,635 | ±0 | ±0% | 800 |
| 2005/06/27 | 1,660 | 1,660 | 1,635 | 1,635 | -15 | -0.9% | 1,600 |
| 2005/06/24 | 1,635 | 1,650 | 1,635 | 1,650 | +15 | +0.9% | 1,800 |
| 2005/06/23 | 1,635 | 1,635 | 1,635 | 1,635 | +5 | +0.3% | 600 |
| 2005/06/22 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 400 |
| 2005/06/21 | 1,635 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 600 |
| 2005/06/20 | 1,675 | 1,675 | 1,635 | 1,635 | -15 | -0.9% | 800 |
| 2005/06/17 | 1,625 | 1,650 | 1,620 | 1,650 | +25 | +1.5% | 3,200 |
| 2005/06/16 | 1,630 | 1,630 | 1,625 | 1,625 | -5 | -0.3% | 600 |
| 2005/06/15 | 1,650 | 1,650 | 1,620 | 1,630 | ±0 | ±0% | 2,000 |
| 2005/06/14 | 1,645 | 1,645 | 1,630 | 1,630 | +10 | +0.6% | 1,000 |
| 2005/06/13 | 1,630 | 1,630 | 1,620 | 1,620 | -10 | -0.6% | 3,200 |
| 2005/06/10 | 1,625 | 1,630 | 1,625 | 1,630 | +5 | +0.3% | 400 |
| 2005/06/09 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 800 |
| 2005/06/08 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 1,400 |
| 2005/06/07 | 1,650 | 1,650 | 1,625 | 1,625 | ±0 | ±0% | 600 |
| 2005/06/06 | 1,635 | 1,635 | 1,625 | 1,625 | +10 | +0.6% | 1,400 |
| 2005/06/03 | 1,615 | 1,625 | 1,615 | 1,615 | -25 | -1.5% | 3,200 |
| 2005/06/02 | 1,625 | 1,640 | 1,625 | 1,640 | +15 | +0.9% | 800 |
| 2005/06/01 | 1,625 | 1,625 | 1,625 | 1,625 | +5 | +0.3% | 200 |
| 2005/05/31 | 1,605 | 1,625 | 1,605 | 1,620 | -10 | -0.6% | 2,000 |
| 2005/05/30 | 1,600 | 1,630 | 1,600 | 1,630 | +25 | +1.6% | 2,200 |
| 2005/05/27 | 1,625 | 1,625 | 1,600 | 1,605 | +5 | +0.3% | 5,400 |
| 2005/05/26 | 1,650 | 1,650 | 1,600 | 1,600 | -50 | -3% | 4,200 |
| 2005/05/25 | 1,680 | 1,695 | 1,650 | 1,650 | -45 | -2.7% | 6,600 |
| 2005/05/24 | 1,680 | 1,695 | 1,680 | 1,695 | +15 | +0.9% | 2,400 |
| 2005/05/23 | 1,675 | 1,685 | 1,675 | 1,680 | +5 | +0.3% | 3,400 |
| 2005/05/20 | 1,665 | 1,680 | 1,665 | 1,675 | ±0 | ±0% | 2,000 |
| 2005/05/19 | 1,660 | 1,675 | 1,660 | 1,675 | +15 | +0.9% | 4,000 |
| 2005/05/18 | 1,655 | 1,665 | 1,655 | 1,660 | -15 | -0.9% | 2,000 |
| 2005/05/17 | 1,710 | 1,710 | 1,675 | 1,675 | -35 | -2% | 3,800 |
| 2005/05/16 | 1,715 | 1,715 | 1,710 | 1,710 | +20 | +1.2% | 2,000 |
| 2005/05/13 | 1,695 | 1,695 | 1,690 | 1,690 | -25 | -1.5% | 2,200 |
| 2005/05/12 | 1,700 | 1,715 | 1,700 | 1,715 | +15 | +0.9% | 2,000 |
| 2005/05/11 | 1,710 | 1,710 | 1,700 | 1,700 | -10 | -0.6% | 1,600 |
| 2005/05/10 | 1,710 | 1,710 | 1,710 | 1,710 | +5 | +0.3% | 800 |
| 2005/05/09 | 1,705 | 1,705 | 1,705 | 1,705 | -10 | -0.6% | 600 |
| 2005/05/06 | 1,700 | 1,735 | 1,700 | 1,715 | -20 | -1.2% | 6,200 |
| 2005/05/02 | 1,700 | 1,750 | 1,665 | 1,735 | +35 | +2.1% | 4,600 |
| 2005/04/28 | 1,710 | 1,710 | 1,700 | 1,700 | -35 | -2% | 1,800 |
| 2005/04/27 | 1,730 | 1,735 | 1,730 | 1,735 | - | - | 600 |
| 2005/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/25 | 1,745 | 1,750 | 1,730 | 1,730 | +5 | +0.3% | 1,000 |
| 2005/04/22 | 1,730 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 2,400 |
| 2005/04/21 | 1,725 | 1,725 | 1,700 | 1,725 | +5 | +0.3% | 5,200 |
| 2005/04/20 | 1,725 | 1,725 | 1,720 | 1,720 | +20 | +1.2% | 4,800 |
| 2005/04/19 | 1,650 | 1,710 | 1,650 | 1,700 | +50 | +3% | 3,600 |
4751～
4800
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
