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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 2005/09/12 | 1,645 | 1,645 | 1,630 | 1,635 | ±0 | ±0% | 7,200 |
| 2005/09/09 | 1,625 | 1,635 | 1,610 | 1,635 | +15 | +0.9% | 4,800 |
| 2005/09/08 | 1,620 | 1,630 | 1,620 | 1,620 | ±0 | ±0% | 2,000 |
| 2005/09/07 | 1,630 | 1,635 | 1,615 | 1,620 | -15 | -0.9% | 2,600 |
| 2005/09/06 | 1,630 | 1,635 | 1,625 | 1,635 | +5 | +0.3% | 5,000 |
| 2005/09/05 | 1,630 | 1,635 | 1,625 | 1,630 | -15 | -0.9% | 6,000 |
| 2005/09/02 | 1,645 | 1,645 | 1,635 | 1,645 | ±0 | ±0% | 7,000 |
| 2005/09/01 | 1,645 | 1,650 | 1,645 | 1,645 | ±0 | ±0% | 4,000 |
| 2005/08/31 | 1,660 | 1,660 | 1,645 | 1,645 | -25 | -1.5% | 2,800 |
| 2005/08/30 | 1,675 | 1,675 | 1,660 | 1,670 | +20 | +1.2% | 3,000 |
| 2005/08/29 | 1,655 | 1,660 | 1,650 | 1,650 | -5 | -0.3% | 1,800 |
| 2005/08/26 | 1,660 | 1,660 | 1,640 | 1,655 | -20 | -1.2% | 8,400 |
| 2005/08/25 | 1,675 | 1,680 | 1,660 | 1,675 | +5 | +0.3% | 13,200 |
| 2005/08/24 | 1,665 | 1,670 | 1,660 | 1,670 | ±0 | ±0% | 13,600 |
| 2005/08/23 | 1,675 | 1,685 | 1,650 | 1,670 | -5 | -0.3% | 33,200 |
| 2005/08/22 | 1,700 | 1,700 | 1,655 | 1,675 | -15 | -0.9% | 8,600 |
| 2005/08/19 | 1,650 | 1,700 | 1,640 | 1,690 | +40 | +2.4% | 15,400 |
| 2005/08/18 | 1,640 | 1,655 | 1,640 | 1,650 | +15 | +0.9% | 6,000 |
4851～
4900
件表示中 / 6044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 |
| キューブ | 53,500円 | +6.9% | +21.2% | 0.00% | 26.17倍 | 0.82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 |
| ありがと | 341,000円 | +0.9% | +0.1% | 3.96% | 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 |
| ベクターＨＤ | 13,400円 | +73.5% | - | 0.00% | - | 13.62倍 |
|
ＰＣソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
| ミアヘルサＨＤ | 114,100円 | +0.1% | -31.7% | 2.63% | 12.76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 |
市場注目の銘柄
チャート関連のコラム
