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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,790 | 1,795 | 1,740 | 1,770 | +30 | +1.7% | 9,200 |
| 2005/02/02 | 1,745 | 1,775 | 1,740 | 1,740 | +15 | +0.9% | 9,600 |
| 2005/02/01 | 1,725 | 1,740 | 1,725 | 1,725 | +5 | +0.3% | 4,600 |
| 2005/01/31 | 1,715 | 1,725 | 1,710 | 1,720 | ±0 | ±0% | 13,400 |
| 2005/01/28 | 1,715 | 1,720 | 1,710 | 1,720 | ±0 | ±0% | 4,000 |
| 2005/01/27 | 1,715 | 1,720 | 1,705 | 1,720 | +5 | +0.3% | 3,600 |
| 2005/01/26 | 1,705 | 1,715 | 1,700 | 1,715 | +10 | +0.6% | 6,200 |
| 2005/01/25 | 1,710 | 1,710 | 1,700 | 1,705 | -5 | -0.3% | 3,800 |
| 2005/01/24 | 1,700 | 1,710 | 1,700 | 1,710 | +15 | +0.9% | 3,600 |
| 2005/01/21 | 1,675 | 1,700 | 1,665 | 1,695 | ±0 | ±0% | 7,600 |
| 2005/01/20 | 1,700 | 1,705 | 1,695 | 1,695 | -10 | -0.6% | 6,600 |
| 2005/01/19 | 1,705 | 1,710 | 1,700 | 1,705 | -10 | -0.6% | 6,600 |
| 2005/01/18 | 1,705 | 1,715 | 1,705 | 1,715 | -5 | -0.3% | 4,000 |
| 2005/01/17 | 1,750 | 1,750 | 1,700 | 1,720 | ±0 | ±0% | 8,200 |
| 2005/01/14 | 1,720 | 1,735 | 1,700 | 1,720 | ±0 | ±0% | 8,000 |
| 2005/01/13 | 1,720 | 1,725 | 1,700 | 1,720 | +5 | +0.3% | 5,600 |
| 2005/01/12 | 1,725 | 1,740 | 1,705 | 1,715 | -5 | -0.3% | 5,400 |
| 2005/01/11 | 1,710 | 1,720 | 1,705 | 1,720 | +15 | +0.9% | 5,800 |
| 2005/01/07 | 1,695 | 1,705 | 1,690 | 1,705 | +10 | +0.6% | 3,000 |
| 2005/01/06 | 1,705 | 1,705 | 1,690 | 1,695 | -10 | -0.6% | 6,800 |
| 2005/01/05 | 1,695 | 1,705 | 1,690 | 1,705 | +5 | +0.3% | 5,600 |
| 2005/01/04 | 1,660 | 1,700 | 1,660 | 1,700 | +50 | +3% | 3,000 |
| 2004/12/30 | 1,650 | 1,650 | 1,615 | 1,650 | ±0 | ±0% | 2,600 |
| 2004/12/29 | 1,650 | 1,650 | 1,615 | 1,650 | ±0 | ±0% | 4,400 |
| 2004/12/28 | 1,665 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 4,200 |
| 2004/12/27 | 1,675 | 1,675 | 1,650 | 1,650 | -20 | -1.2% | 7,600 |
| 2004/12/24 | 1,675 | 1,675 | 1,655 | 1,670 | -5 | -0.3% | 9,000 |
| 2004/12/22 | 1,650 | 1,675 | 1,650 | 1,675 | +50 | +3.1% | 10,400 |
| 2004/12/21 | 1,600 | 1,625 | 1,585 | 1,625 | +65 | +4.2% | 11,600 |
| 2004/12/20 | 1,535 | 1,560 | 1,525 | 1,560 | +25 | +1.6% | 10,200 |
| 2004/12/17 | 1,525 | 1,540 | 1,525 | 1,535 | +10 | +0.7% | 7,400 |
| 2004/12/16 | 1,530 | 1,530 | 1,525 | 1,525 | -5 | -0.3% | 3,200 |
| 2004/12/15 | 1,535 | 1,540 | 1,530 | 1,530 | +5 | +0.3% | 4,800 |
| 2004/12/14 | 1,530 | 1,530 | 1,525 | 1,525 | -5 | -0.3% | 3,200 |
| 2004/12/13 | 1,535 | 1,535 | 1,525 | 1,530 | +10 | +0.7% | 1,800 |
| 2004/12/10 | 1,540 | 1,540 | 1,515 | 1,520 | -5 | -0.3% | 3,400 |
| 2004/12/09 | 1,545 | 1,545 | 1,525 | 1,525 | -10 | -0.7% | 6,400 |
| 2004/12/08 | 1,530 | 1,545 | 1,530 | 1,535 | ±0 | ±0% | 4,400 |
| 2004/12/07 | 1,545 | 1,545 | 1,535 | 1,535 | ±0 | ±0% | 1,600 |
| 2004/12/06 | 1,550 | 1,550 | 1,525 | 1,535 | -15 | -1% | 6,400 |
| 2004/12/03 | 1,550 | 1,580 | 1,550 | 1,550 | +40 | +2.6% | 7,200 |
| 2004/12/02 | 1,505 | 1,540 | 1,500 | 1,510 | +5 | +0.3% | 5,400 |
| 2004/12/01 | 1,515 | 1,530 | 1,505 | 1,505 | -5 | -0.3% | 3,800 |
| 2004/11/30 | 1,530 | 1,530 | 1,510 | 1,510 | -35 | -2.3% | 6,000 |
| 2004/11/29 | 1,550 | 1,550 | 1,545 | 1,545 | -5 | -0.3% | 400 |
| 2004/11/26 | 1,525 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 1,600 |
| 2004/11/25 | 1,550 | 1,550 | 1,545 | 1,550 | +35 | +2.3% | 4,000 |
| 2004/11/24 | 1,530 | 1,535 | 1,515 | 1,515 | +10 | +0.7% | 2,000 |
| 2004/11/22 | 1,520 | 1,520 | 1,500 | 1,505 | -5 | -0.3% | 6,600 |
| 2004/11/19 | 1,520 | 1,520 | 1,510 | 1,510 | -10 | -0.7% | 3,800 |
4851～
4900
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
