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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,660 | 1,675 | 1,650 | 1,650 | -60 | -3.5% | 10,200 |
| 2005/04/15 | 1,745 | 1,745 | 1,685 | 1,710 | -5 | -0.3% | 7,200 |
| 2005/04/14 | 1,720 | 1,720 | 1,710 | 1,715 | -10 | -0.6% | 2,000 |
| 2005/04/13 | 1,725 | 1,725 | 1,720 | 1,725 | -10 | -0.6% | 2,000 |
| 2005/04/12 | 1,760 | 1,760 | 1,730 | 1,735 | -25 | -1.4% | 4,400 |
| 2005/04/11 | 1,775 | 1,780 | 1,760 | 1,760 | -50 | -2.8% | 7,000 |
| 2005/04/08 | 1,755 | 1,810 | 1,755 | 1,810 | +65 | +3.7% | 15,200 |
| 2005/04/07 | 1,735 | 1,745 | 1,735 | 1,745 | +20 | +1.2% | 2,200 |
| 2005/04/06 | 1,715 | 1,745 | 1,715 | 1,725 | +20 | +1.2% | 5,000 |
| 2005/04/05 | 1,715 | 1,715 | 1,705 | 1,705 | -10 | -0.6% | 5,600 |
| 2005/04/04 | 1,705 | 1,715 | 1,700 | 1,715 | +10 | +0.6% | 2,000 |
| 2005/04/01 | 1,700 | 1,705 | 1,700 | 1,705 | ±0 | ±0% | 800 |
| 2005/03/31 | 1,705 | 1,710 | 1,705 | 1,705 | -10 | -0.6% | 3,200 |
| 2005/03/30 | 1,715 | 1,715 | 1,700 | 1,715 | ±0 | ±0% | 4,600 |
| 2005/03/29 | 1,730 | 1,730 | 1,715 | 1,715 | +10 | +0.6% | 2,400 |
| 2005/03/28 | 1,715 | 1,720 | 1,700 | 1,705 | -30 | -1.7% | 4,200 |
| 2005/03/25 | 1,750 | 1,750 | 1,715 | 1,735 | -5 | -0.3% | 10,000 |
| 2005/03/24 | 1,725 | 1,745 | 1,725 | 1,740 | +5 | +0.3% | 18,800 |
| 2005/03/23 | 1,730 | 1,745 | 1,725 | 1,735 | +5 | +0.3% | 6,000 |
| 2005/03/22 | 1,730 | 1,735 | 1,700 | 1,730 | ±0 | ±0% | 6,800 |
| 2005/03/18 | 1,720 | 1,735 | 1,720 | 1,730 | ±0 | ±0% | 4,600 |
| 2005/03/17 | 1,725 | 1,740 | 1,725 | 1,730 | +10 | +0.6% | 2,200 |
| 2005/03/16 | 1,745 | 1,745 | 1,720 | 1,720 | -10 | -0.6% | 4,400 |
| 2005/03/15 | 1,735 | 1,740 | 1,725 | 1,730 | +15 | +0.9% | 4,800 |
| 2005/03/14 | 1,715 | 1,730 | 1,715 | 1,715 | -15 | -0.9% | 7,000 |
| 2005/03/11 | 1,735 | 1,735 | 1,705 | 1,730 | +20 | +1.2% | 6,600 |
| 2005/03/10 | 1,715 | 1,735 | 1,710 | 1,710 | -10 | -0.6% | 4,200 |
| 2005/03/09 | 1,720 | 1,720 | 1,705 | 1,720 | -5 | -0.3% | 3,600 |
| 2005/03/08 | 1,735 | 1,735 | 1,725 | 1,725 | -15 | -0.9% | 3,800 |
| 2005/03/07 | 1,725 | 1,745 | 1,725 | 1,740 | -10 | -0.6% | 5,800 |
| 2005/03/04 | 1,750 | 1,750 | 1,735 | 1,750 | +5 | +0.3% | 3,200 |
| 2005/03/03 | 1,700 | 1,750 | 1,690 | 1,745 | +45 | +2.6% | 14,200 |
| 2005/03/02 | 1,685 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 9,800 |
| 2005/03/01 | 1,660 | 1,700 | 1,660 | 1,680 | +15 | +0.9% | 10,400 |
| 2005/02/28 | 1,705 | 1,705 | 1,650 | 1,665 | -60 | -3.5% | 10,400 |
| 2005/02/25 | 1,745 | 1,745 | 1,725 | 1,725 | -15 | -0.9% | 10,800 |
| 2005/02/24 | 1,750 | 1,750 | 1,710 | 1,740 | -10 | -0.6% | 3,400 |
| 2005/02/23 | 1,775 | 1,775 | 1,705 | 1,750 | -90 | -4.9% | 12,400 |
| 2005/02/22 | 1,865 | 1,865 | 1,830 | 1,840 | -30 | -1.6% | 12,600 |
| 2005/02/21 | 1,850 | 1,870 | 1,850 | 1,870 | +30 | +1.6% | 13,800 |
| 2005/02/18 | 1,845 | 1,845 | 1,830 | 1,840 | +5 | +0.3% | 7,400 |
| 2005/02/17 | 1,830 | 1,840 | 1,825 | 1,835 | +5 | +0.3% | 8,200 |
| 2005/02/16 | 1,835 | 1,840 | 1,830 | 1,830 | +10 | +0.5% | 3,800 |
| 2005/02/15 | 1,835 | 1,835 | 1,820 | 1,820 | -5 | -0.3% | 10,600 |
| 2005/02/14 | 1,815 | 1,835 | 1,815 | 1,825 | +10 | +0.6% | 8,000 |
| 2005/02/10 | 1,805 | 1,815 | 1,805 | 1,815 | +10 | +0.6% | 4,400 |
| 2005/02/09 | 1,815 | 1,825 | 1,805 | 1,805 | -5 | -0.3% | 4,200 |
| 2005/02/08 | 1,805 | 1,810 | 1,800 | 1,810 | +5 | +0.3% | 5,400 |
| 2005/02/07 | 1,815 | 1,815 | 1,785 | 1,805 | +25 | +1.4% | 8,600 |
| 2005/02/04 | 1,790 | 1,800 | 1,780 | 1,780 | +10 | +0.6% | 5,400 |
4801～
4850
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
