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 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 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 |
| 2004/09/03 | 1,760 | 1,765 | 1,740 | 1,755 | -5 | -0.3% | 2,000 |
| 2004/09/02 | 1,735 | 1,760 | 1,735 | 1,760 | +30 | +1.7% | 2,000 |
| 2004/09/01 | 1,720 | 1,745 | 1,720 | 1,730 | -20 | -1.1% | 1,200 |
| 2004/08/31 | 1,735 | 1,750 | 1,705 | 1,750 | -10 | -0.6% | 2,200 |
| 2004/08/30 | 1,800 | 1,800 | 1,710 | 1,760 | -50 | -2.8% | 6,400 |
| 2004/08/27 | 1,850 | 1,850 | 1,805 | 1,810 | -40 | -2.2% | 5,400 |
| 2004/08/26 | 1,885 | 1,950 | 1,850 | 1,850 | +25 | +1.4% | 10,800 |
| 2004/08/25 | 1,756.7 | 1,825 | 1,755 | 1,825 | +70 | +4% | 39,000 |
| 2004/08/24 | 1,721.7 | 1,775 | 1,720 | 1,755 | +5 | +0.3% | 12,000 |
| 2004/08/23 | 1,783.3 | 1,800 | 1,750 | 1,750 | -80 | -4.4% | 11,400 |
| 2004/08/20 | 1,830 | 1,833.3 | 1,830 | 1,830 | -1.7 | -0.1% | 3,000 |
| 2004/08/19 | 1,800 | 1,831.7 | 1,800 | 1,831.7 | +48.4 | +2.7% | 6,000 |
| 2004/08/18 | 1,700 | 1,783.3 | 1,700 | 1,783.3 | +50 | +2.9% | 9,000 |
| 2004/08/17 | 1,700 | 1,733.3 | 1,700 | 1,733.3 | +41.6 | +2.5% | 3,000 |
| 2004/08/16 | 1,733.3 | 1,750 | 1,691.7 | 1,691.7 | -41.6 | -2.4% | 3,000 |
| 2004/08/13 | 1,693.3 | 1,748.3 | 1,693.3 | 1,733.3 | -16.7 | -1% | 9,600 |
| 2004/08/12 | 1,746.7 | 1,750 | 1,716.7 | 1,750 | ±0 | ±0% | 2,400 |
| 2004/08/11 | 1,700 | 1,750 | 1,700 | 1,750 | +66.7 | +4% | 3,600 |
| 2004/08/10 | 1,715 | 1,715 | 1,666.7 | 1,683.3 | -33.4 | -1.9% | 4,200 |
| 2004/08/09 | 1,716.7 | 1,716.7 | 1,716.7 | 1,716.7 | -8.3 | -0.5% | 1,800 |
| 2004/08/06 | 1,686.7 | 1,731.7 | 1,686.7 | 1,725 | -16.7 | -1% | 3,000 |
| 2004/08/05 | 1,666.7 | 1,741.7 | 1,666.7 | 1,741.7 | +25 | +1.5% | 4,800 |
| 2004/08/04 | 1,716.7 | 1,716.7 | 1,616.7 | 1,716.7 | -66.6 | -3.7% | 7,800 |
| 2004/08/03 | 1,783.3 | 1,800 | 1,766.7 | 1,783.3 | +83.3 | +4.9% | 12,000 |
| 2004/08/02 | 1,635 | 1,700 | 1,635 | 1,700 | +75 | +4.6% | 3,600 |
| 2004/07/30 | 1,616.7 | 1,650 | 1,605 | 1,625 | +10 | +0.6% | 10,800 |
| 2004/07/29 | 1,616.7 | 1,633.3 | 1,568.3 | 1,615 | -1.7 | -0.1% | 8,400 |
| 2004/07/28 | 1,616.7 | 1,666.7 | 1,616.7 | 1,616.7 | +15 | +0.9% | 34,200 |
| 2004/07/27 | 1,683.3 | 1,700 | 1,601.7 | 1,601.7 | -131.6 | -7.6% | 13,200 |
| 2004/07/26 | 1,750 | 1,750 | 1,725 | 1,733.3 | -33.4 | -1.9% | 14,400 |
| 2004/07/23 | 1,763.3 | 1,800 | 1,763.3 | 1,766.7 | +8.4 | +0.5% | 8,400 |
| 2004/07/22 | 1,798.3 | 1,798.3 | 1,750 | 1,758.3 | -11.7 | -0.7% | 7,800 |
| 2004/07/21 | 1,768.3 | 1,783.3 | 1,766.7 | 1,770 | -30 | -1.7% | 12,600 |
| 2004/07/20 | 1,733.3 | 1,800 | 1,733.3 | 1,800 | +66.7 | +3.8% | 7,800 |
| 2004/07/16 | 1,751.7 | 1,775 | 1,733.3 | 1,733.3 | -50 | -2.8% | 18,600 |
| 2004/07/15 | 1,766.7 | 1,800 | 1,750 | 1,783.3 | -50 | -2.7% | 15,000 |
| 2004/07/14 | 1,843.3 | 1,865 | 1,833.3 | 1,833.3 | ±0 | ±0% | 12,000 |
| 2004/07/13 | 1,838.3 | 1,838.3 | 1,833.3 | 1,833.3 | -1.7 | -0.1% | 8,400 |
| 2004/07/12 | 1,833.3 | 1,850 | 1,833.3 | 1,835 | ±0 | ±0% | 9,600 |
| 2004/07/09 | 1,836.7 | 1,846.7 | 1,835 | 1,835 | +1.7 | +0.1% | 7,800 |
| 2004/07/08 | 1,833.3 | 1,871.7 | 1,833.3 | 1,833.3 | ±0 | ±0% | 7,200 |
| 2004/07/07 | 1,835 | 1,865 | 1,833.3 | 1,833.3 | -31.7 | -1.7% | 19,800 |
| 2004/07/06 | 1,876.7 | 1,876.7 | 1,841.7 | 1,865 | -10 | -0.5% | 19,800 |
| 2004/07/05 | 1,893.3 | 1,911.7 | 1,875 | 1,875 | ±0 | ±0% | 21,000 |
5051～
5100
件表示中 / 5968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 | 54,500円 | +13.7% | -1.8% | 4.77% | 10.89倍 | 0.61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 |
| バナーズ | 13,700円 | +20.4% | +15.7% | 3.65% | 9.76倍 | 0.83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 |
| キューブ | 45,300円 | +6.9% | +21.2% | 0.00% | 22.16倍 | 0.70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 |
| 買取王国 | 75,000円 | - | - | - | - | 0.89倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| カルラ | 44,700円 | +3.3% | -9.5% | 1.12% | 8.88倍 | 1.30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
