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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 565 | 569 | 565 | 566 | +2 | +0.4% | 17,500 |
| 2025/07/24 | 562 | 565 | 562 | 564 | +2 | +0.4% | 6,800 |
| 2025/07/23 | 563 | 563 | 559 | 562 | ±0 | ±0% | 9,100 |
| 2025/07/22 | 564 | 564 | 561 | 562 | +1 | +0.2% | 4,400 |
| 2025/07/18 | 565 | 565 | 560 | 561 | -1 | -0.2% | 2,600 |
| 2025/07/17 | 563 | 564 | 554 | 562 | +3 | +0.5% | 13,100 |
| 2025/07/16 | 562 | 562 | 556 | 559 | -4 | -0.7% | 5,600 |
| 2025/07/15 | 569 | 574 | 555 | 563 | -10 | -1.7% | 28,600 |
| 2025/07/14 | 575 | 575 | 563 | 573 | -20 | -3.4% | 39,900 |
| 2025/07/11 | 575 | 593 | 575 | 593 | +18 | +3.1% | 36,000 |
| 2025/07/10 | 573 | 577 | 572 | 575 | +2 | +0.3% | 7,300 |
| 2025/07/09 | 573 | 573 | 572 | 573 | +1 | +0.2% | 2,500 |
| 2025/07/08 | 575 | 575 | 570 | 572 | +1 | +0.2% | 5,600 |
| 2025/07/07 | 576 | 576 | 571 | 571 | +1 | +0.2% | 5,100 |
| 2025/07/04 | 567 | 570 | 564 | 570 | +8 | +1.4% | 6,800 |
| 2025/07/03 | 561 | 567 | 561 | 562 | -5 | -0.9% | 4,800 |
| 2025/07/02 | 568 | 568 | 565 | 567 | +2 | +0.4% | 4,200 |
| 2025/07/01 | 560 | 568 | 560 | 565 | -3 | -0.5% | 7,700 |
| 2025/06/30 | 566 | 569 | 563 | 568 | +7 | +1.2% | 9,900 |
| 2025/06/27 | 563 | 564 | 559 | 561 | -1 | -0.2% | 7,600 |
| 2025/06/26 | 562 | 563 | 558 | 562 | -1 | -0.2% | 3,100 |
| 2025/06/25 | 562 | 563 | 558 | 563 | +1 | +0.2% | 4,000 |
| 2025/06/24 | 562 | 563 | 559 | 562 | +3 | +0.5% | 4,400 |
| 2025/06/23 | 563 | 563 | 557 | 559 | -4 | -0.7% | 4,700 |
| 2025/06/20 | 564 | 564 | 560 | 563 | -1 | -0.2% | 5,900 |
| 2025/06/19 | 560 | 564 | 559 | 564 | +4 | +0.7% | 8,700 |
| 2025/06/18 | 558 | 560 | 557 | 560 | +1 | +0.2% | 4,500 |
| 2025/06/17 | 560 | 560 | 557 | 559 | +2 | +0.4% | 2,800 |
| 2025/06/16 | 559 | 560 | 555 | 557 | -2 | -0.4% | 8,800 |
| 2025/06/13 | 560 | 560 | 557 | 559 | -1 | -0.2% | 4,500 |
| 2025/06/12 | 561 | 561 | 557 | 560 | +2 | +0.4% | 5,200 |
| 2025/06/11 | 558 | 558 | 556 | 558 | ±0 | ±0% | 3,900 |
| 2025/06/10 | 558 | 558 | 555 | 558 | ±0 | ±0% | 3,900 |
| 2025/06/09 | 557 | 558 | 555 | 558 | +4 | +0.7% | 3,400 |
| 2025/06/06 | 558 | 558 | 554 | 554 | -4 | -0.7% | 3,900 |
| 2025/06/05 | 555 | 558 | 553 | 558 | ±0 | ±0% | 4,000 |
| 2025/06/04 | 561 | 561 | 556 | 558 | +1 | +0.2% | 4,000 |
| 2025/06/03 | 558 | 560 | 555 | 557 | ±0 | ±0% | 6,600 |
| 2025/06/02 | 557 | 557 | 553 | 557 | +5 | +0.9% | 2,200 |
| 2025/05/30 | 555 | 555 | 548 | 552 | -6 | -1.1% | 9,300 |
| 2025/05/29 | 544 | 563 | 544 | 558 | +14 | +2.6% | 25,100 |
| 2025/05/28 | 541 | 545 | 541 | 544 | +3 | +0.6% | 2,300 |
| 2025/05/27 | 537 | 541 | 536 | 541 | +3 | +0.6% | 5,800 |
| 2025/05/26 | 538 | 542 | 538 | 538 | -2 | -0.4% | 3,700 |
| 2025/05/23 | 543 | 545 | 539 | 540 | -2 | -0.4% | 5,700 |
| 2025/05/22 | 544 | 546 | 542 | 542 | -2 | -0.4% | 1,700 |
| 2025/05/21 | 547 | 547 | 542 | 544 | +3 | +0.6% | 4,200 |
| 2025/05/20 | 546 | 546 | 541 | 541 | -1 | -0.2% | 2,400 |
| 2025/05/19 | 546 | 547 | 542 | 542 | ±0 | ±0% | 4,900 |
| 2025/05/16 | 545 | 545 | 541 | 542 | +2 | +0.4% | 3,100 |
1～
50
件表示中 / 6025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 | 56,600円 | +13.7% | -1.8% | 4.59% | 11.31倍 | 0.64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 |
| 和 心 | 45,200円 | +33.7% | 0.0% | 0.00% | 8.28倍 | 5.58倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
| バナーズ | 14,100円 | -7.5% | -12.0% | 3.55% | 10.04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 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
