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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 1,625 | 1,640 | 1,625 | 1,635 | ±0 | ±0% | 5,400 |
| 2005/08/16 | 1,640 | 1,645 | 1,625 | 1,635 | -10 | -0.6% | 7,400 |
| 2005/08/15 | 1,645 | 1,645 | 1,640 | 1,645 | +10 | +0.6% | 4,800 |
| 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 |
4901～
4950
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
