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 |
|---|---|---|---|---|---|---|---|
| 2004/04/20 | 1,168.3 | 1,191.7 | 1,166.7 | 1,168.3 | -25 | -2.1% | 13,200 |
| 2004/04/19 | 1,208.3 | 1,210 | 1,193.3 | 1,193.3 | -48.4 | -3.9% | 7,200 |
| 2004/04/16 | 1,246.7 | 1,246.7 | 1,225 | 1,241.7 | -8.3 | -0.7% | 4,800 |
| 2004/04/15 | 1,223.3 | 1,266.7 | 1,208.3 | 1,250 | +25 | +2% | 15,000 |
| 2004/04/14 | 1,236.7 | 1,241.7 | 1,225 | 1,225 | -16.7 | -1.3% | 15,600 |
| 2004/04/13 | 1,243.3 | 1,258.3 | 1,233.3 | 1,241.7 | +8.4 | +0.7% | 28,200 |
| 2004/04/12 | 1,215 | 1,233.3 | 1,205 | 1,233.3 | +83.3 | +7.2% | 33,600 |
| 2004/04/09 | 1,141.7 | 1,200 | 1,141.7 | 1,150 | +16.7 | +1.5% | 57,600 |
| 2004/04/08 | 1,140 | 1,140 | 1,120 | 1,133.3 | -16.7 | -1.5% | 7,800 |
| 2004/04/07 | 1,131.7 | 1,163.3 | 1,118.3 | 1,150 | +16.7 | +1.5% | 9,600 |
| 2004/04/06 | 1,116.7 | 1,133.3 | 1,083.3 | 1,133.3 | +16.6 | +1.5% | 12,600 |
| 2004/04/05 | 1,083.3 | 1,148.3 | 1,083.3 | 1,116.7 | +33.4 | +3.1% | 22,800 |
| 2004/04/02 | 1,008.3 | 1,083.3 | 1,005 | 1,083.3 | +75 | +7.4% | 25,800 |
| 2004/04/01 | 998.3 | 1,008.3 | 998.3 | 1,008.3 | +11.6 | +1.2% | 9,600 |
| 2004/03/31 | 1,011.7 | 1,013.3 | 996.7 | 996.7 | -10 | -1% | 12,000 |
| 2004/03/30 | 995 | 1,006.7 | 993.3 | 1,006.7 | +16.7 | +1.7% | 18,000 |
| 2004/03/29 | 998.3 | 998.3 | 985 | 990 | +6.7 | +0.7% | 6,000 |
| 2004/03/26 | 988.3 | 990 | 983.3 | 983.3 | -3.4 | -0.3% | 5,400 |
| 2004/03/25 | 990 | 990 | 985 | 986.7 | -5 | -0.5% | 5,400 |
| 2004/03/24 | 998.3 | 1,003.3 | 991.7 | 991.7 | ±0 | ±0% | 8,400 |
| 2004/03/23 | 1,001.7 | 1,001.7 | 991.7 | 991.7 | ±0 | ±0% | 14,400 |
| 2004/03/22 | 978.3 | 996.7 | 978.3 | 991.7 | +16.7 | +1.7% | 12,000 |
| 2004/03/19 | 976.7 | 991.7 | 973.3 | 975 | +15 | +1.6% | 15,000 |
| 2004/03/18 | 980 | 983.3 | 960 | 960 | ±0 | ±0% | 16,200 |
| 2004/03/17 | 950 | 983.3 | 950 | 960 | +21.7 | +2.3% | 14,400 |
| 2004/03/16 | 941.7 | 943.3 | 933.3 | 938.3 | +8.3 | +0.9% | 11,400 |
| 2004/03/15 | 933.3 | 946.7 | 925 | 930 | +15 | +1.6% | 10,200 |
| 2004/03/12 | 915 | 915 | 913.3 | 915 | +3.3 | +0.4% | 2,400 |
| 2004/03/11 | 901.7 | 911.7 | 901.7 | 911.7 | +3.4 | +0.4% | 6,600 |
| 2004/03/10 | 906.7 | 908.3 | 900 | 908.3 | +1.6 | +0.2% | 3,600 |
| 2004/03/09 | 895 | 906.7 | 893.3 | 906.7 | +6.7 | +0.7% | 11,400 |
| 2004/03/08 | 893.3 | 900 | 893.3 | 900 | ±0 | ±0% | 7,800 |
| 2004/03/05 | 908.3 | 908.3 | 900 | 900 | +6.7 | +0.8% | 3,600 |
| 2004/03/04 | 908.3 | 908.3 | 893.3 | 893.3 | -6.7 | -0.7% | 2,400 |
| 2004/03/03 | 900 | 900 | 898.3 | 900 | +1.7 | +0.2% | 6,600 |
| 2004/03/02 | 898.3 | 898.3 | 898.3 | 898.3 | +1.6 | +0.2% | 1,200 |
| 2004/03/01 | 898.3 | 898.3 | 896.7 | 896.7 | -1.6 | -0.2% | 1,200 |
| 2004/02/27 | 891.7 | 898.3 | 891.7 | 898.3 | +6.6 | +0.7% | 6,000 |
| 2004/02/26 | 885 | 891.7 | 883.3 | 891.7 | +6.7 | +0.8% | 4,200 |
| 2004/02/25 | 885 | 885 | 885 | 885 | ±0 | ±0% | 4,200 |
| 2004/02/24 | 893.3 | 893.3 | 885 | 885 | -8.3 | -0.9% | 1,800 |
| 2004/02/23 | 905 | 906.7 | 893.3 | 893.3 | +5 | +0.6% | 4,800 |
| 2004/02/20 | 891.7 | 891.7 | 888.3 | 888.3 | +5 | +0.6% | 4,200 |
| 2004/02/19 | 900 | 900 | 883.3 | 883.3 | -16.7 | -1.9% | 3,600 |
| 2004/02/18 | 908.3 | 908.3 | 900 | 900 | -8.3 | -0.9% | 4,800 |
| 2004/02/17 | 901.7 | 908.3 | 901.7 | 908.3 | +8.3 | +0.9% | 3,000 |
| 2004/02/16 | 903.3 | 903.3 | 880 | 900 | +8.3 | +0.9% | 7,200 |
| 2004/02/13 | 881.7 | 891.7 | 881.7 | 891.7 | +10 | +1.1% | 10,200 |
| 2004/02/12 | 876.7 | 881.7 | 876.7 | 881.7 | +8.4 | +1% | 2,400 |
| 2004/02/10 | 875 | 875 | 873.3 | 873.3 | +3.3 | +0.4% | 1,800 |
5201～
5250
件表示中 / 6019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 | 55,900円 | +13.7% | -1.8% | 4.65% | 11.17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 |
| 和 心 | 44,600円 | +33.7% | 0.0% | 0.00% | 8.17倍 | 5.51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 |
| 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 | - | - | - | - | - | - |
|
- |
| カルラ | 45,700円 | +3.3% | -9.5% | 1.09% | 9.08倍 | 1.33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
