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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 1,630 | 1,635 | 1,625 | 1,635 | +15 | +0.9% | 2,400 |
| 2005/08/11 | 1,635 | 1,640 | 1,620 | 1,620 | -10 | -0.6% | 6,000 |
| 2005/08/10 | 1,635 | 1,635 | 1,630 | 1,630 | ±0 | ±0% | 1,400 |
| 2005/08/09 | 1,620 | 1,630 | 1,620 | 1,630 | +10 | +0.6% | 1,000 |
| 2005/08/08 | 1,630 | 1,630 | 1,620 | 1,620 | -5 | -0.3% | 400 |
| 2005/08/05 | 1,615 | 1,625 | 1,615 | 1,625 | +5 | +0.3% | 2,600 |
| 2005/08/04 | 1,635 | 1,635 | 1,620 | 1,620 | -10 | -0.6% | 4,000 |
| 2005/08/03 | 1,640 | 1,640 | 1,630 | 1,630 | -10 | -0.6% | 2,200 |
| 2005/08/02 | 1,640 | 1,645 | 1,640 | 1,640 | -5 | -0.3% | 2,400 |
| 2005/08/01 | 1,640 | 1,645 | 1,635 | 1,645 | +15 | +0.9% | 3,600 |
| 2005/07/29 | 1,630 | 1,630 | 1,625 | 1,630 | ±0 | ±0% | 2,800 |
| 2005/07/28 | 1,620 | 1,630 | 1,620 | 1,630 | +10 | +0.6% | 2,200 |
| 2005/07/27 | 1,615 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 1,800 |
| 2005/07/26 | 1,610 | 1,615 | 1,605 | 1,610 | +5 | +0.3% | 3,400 |
| 2005/07/25 | 1,635 | 1,635 | 1,605 | 1,605 | -5 | -0.3% | 4,400 |
| 2005/07/22 | 1,625 | 1,625 | 1,610 | 1,610 | -15 | -0.9% | 1,000 |
| 2005/07/21 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 800 |
| 2005/07/20 | 1,625 | 1,640 | 1,625 | 1,625 | ±0 | ±0% | 2,800 |
| 2005/07/19 | 1,630 | 1,640 | 1,625 | 1,625 | +5 | +0.3% | 3,400 |
| 2005/07/15 | 1,635 | 1,635 | 1,595 | 1,620 | ±0 | ±0% | 11,000 |
| 2005/07/14 | 1,620 | 1,625 | 1,620 | 1,620 | ±0 | ±0% | 1,400 |
| 2005/07/13 | 1,625 | 1,640 | 1,615 | 1,620 | ±0 | ±0% | 3,600 |
| 2005/07/12 | 1,625 | 1,640 | 1,620 | 1,620 | -5 | -0.3% | 3,000 |
| 2005/07/11 | 1,645 | 1,645 | 1,620 | 1,625 | +5 | +0.3% | 3,000 |
| 2005/07/08 | 1,620 | 1,620 | 1,620 | 1,620 | +5 | +0.3% | 1,600 |
| 2005/07/07 | 1,595 | 1,615 | 1,595 | 1,615 | +20 | +1.3% | 2,200 |
| 2005/07/06 | 1,625 | 1,625 | 1,595 | 1,595 | -30 | -1.8% | 21,800 |
| 2005/07/05 | 1,670 | 1,670 | 1,625 | 1,625 | -45 | -2.7% | 6,200 |
| 2005/07/04 | 1,660 | 1,670 | 1,650 | 1,670 | ±0 | ±0% | 1,800 |
| 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 |
4851～
4900
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
