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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,520 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 2,000 |
| 2004/11/17 | 1,525 | 1,535 | 1,510 | 1,510 | -15 | -1% | 7,200 |
| 2004/11/16 | 1,530 | 1,530 | 1,515 | 1,525 | +10 | +0.7% | 6,000 |
| 2004/11/15 | 1,550 | 1,550 | 1,515 | 1,515 | -25 | -1.6% | 7,400 |
| 2004/11/12 | 1,540 | 1,545 | 1,530 | 1,540 | ±0 | ±0% | 5,400 |
| 2004/11/11 | 1,540 | 1,545 | 1,530 | 1,540 | +5 | +0.3% | 3,000 |
| 2004/11/10 | 1,545 | 1,545 | 1,535 | 1,535 | +15 | +1% | 1,600 |
| 2004/11/09 | 1,530 | 1,535 | 1,520 | 1,520 | -10 | -0.7% | 4,800 |
| 2004/11/08 | 1,550 | 1,550 | 1,525 | 1,530 | -20 | -1.3% | 4,400 |
| 2004/11/05 | 1,550 | 1,550 | 1,520 | 1,550 | +25 | +1.6% | 1,600 |
| 2004/11/04 | 1,540 | 1,540 | 1,525 | 1,525 | -25 | -1.6% | 1,200 |
| 2004/11/02 | 1,525 | 1,550 | 1,525 | 1,550 | +50 | +3.3% | 1,800 |
| 2004/11/01 | 1,540 | 1,540 | 1,500 | 1,500 | -45 | -2.9% | 3,800 |
| 2004/10/29 | 1,565 | 1,565 | 1,545 | 1,545 | -15 | -1% | 3,600 |
| 2004/10/28 | 1,550 | 1,560 | 1,550 | 1,560 | ±0 | ±0% | 1,000 |
| 2004/10/27 | 1,550 | 1,575 | 1,550 | 1,560 | +10 | +0.6% | 1,800 |
| 2004/10/26 | 1,510 | 1,550 | 1,510 | 1,550 | +15 | +1% | 3,800 |
| 2004/10/25 | 1,565 | 1,565 | 1,535 | 1,535 | -30 | -1.9% | 6,400 |
| 2004/10/22 | 1,570 | 1,575 | 1,565 | 1,565 | -55 | -3.4% | 10,800 |
| 2004/10/21 | 1,670 | 1,670 | 1,620 | 1,620 | ±0 | ±0% | 3,400 |
| 2004/10/20 | 1,655 | 1,655 | 1,620 | 1,620 | -60 | -3.6% | 3,800 |
| 2004/10/19 | 1,675 | 1,680 | 1,675 | 1,680 | +10 | +0.6% | 800 |
| 2004/10/18 | 1,685 | 1,695 | 1,670 | 1,670 | -10 | -0.6% | 2,200 |
| 2004/10/15 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 2,800 |
| 2004/10/14 | 1,700 | 1,700 | 1,700 | 1,700 | +25 | +1.5% | 400 |
| 2004/10/13 | 1,700 | 1,750 | 1,675 | 1,675 | -25 | -1.5% | 2,200 |
| 2004/10/12 | 1,650 | 1,730 | 1,650 | 1,700 | +50 | +3% | 800 |
| 2004/10/08 | 1,635 | 1,650 | 1,625 | 1,650 | +25 | +1.5% | 3,800 |
| 2004/10/07 | 1,600 | 1,625 | 1,600 | 1,625 | +30 | +1.9% | 1,800 |
| 2004/10/06 | 1,595 | 1,595 | 1,570 | 1,595 | +25 | +1.6% | 1,600 |
| 2004/10/05 | 1,565 | 1,570 | 1,550 | 1,570 | +55 | +3.6% | 1,800 |
| 2004/10/04 | 1,550 | 1,560 | 1,515 | 1,515 | -15 | -1% | 10,800 |
| 2004/10/01 | 1,600 | 1,600 | 1,525 | 1,530 | -20 | -1.3% | 5,200 |
| 2004/09/30 | 1,515 | 1,555 | 1,500 | 1,550 | +50 | +3.3% | 9,200 |
| 2004/09/29 | 1,595 | 1,600 | 1,500 | 1,500 | -100 | -6.3% | 3,800 |
| 2004/09/28 | 1,655 | 1,655 | 1,600 | 1,600 | -55 | -3.3% | 2,000 |
| 2004/09/27 | 1,720 | 1,720 | 1,655 | 1,655 | -65 | -3.8% | 1,200 |
| 2004/09/24 | 1,755 | 1,755 | 1,720 | 1,720 | -35 | -2% | 3,200 |
| 2004/09/22 | 1,820 | 1,820 | 1,755 | 1,755 | -45 | -2.5% | 1,800 |
| 2004/09/21 | 1,825 | 1,830 | 1,800 | 1,800 | -25 | -1.4% | 2,400 |
| 2004/09/17 | 1,805 | 1,825 | 1,780 | 1,825 | +20 | +1.1% | 4,200 |
| 2004/09/16 | 1,830 | 1,830 | 1,805 | 1,805 | -20 | -1.1% | 3,400 |
| 2004/09/15 | 1,885 | 1,885 | 1,805 | 1,825 | -60 | -3.2% | 10,000 |
| 2004/09/14 | 1,890 | 1,915 | 1,885 | 1,885 | ±0 | ±0% | 3,800 |
| 2004/09/13 | 1,875 | 1,885 | 1,860 | 1,885 | -5 | -0.3% | 5,800 |
| 2004/09/10 | 1,875 | 1,890 | 1,875 | 1,890 | +40 | +2.2% | 3,200 |
| 2004/09/09 | 1,850 | 1,875 | 1,850 | 1,850 | +50 | +2.8% | 8,400 |
| 2004/09/08 | 1,830 | 1,830 | 1,800 | 1,800 | +20 | +1.1% | 8,600 |
| 2004/09/07 | 1,800 | 1,800 | 1,775 | 1,780 | -5 | -0.3% | 4,200 |
| 2004/09/06 | 1,780 | 1,790 | 1,775 | 1,785 | +30 | +1.7% | 5,000 |
4901～
4950
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
