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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 808.3 | 808.3 | 788.3 | 788.3 | -28.4 | -3.5% | 4,200 |
| 2002/11/13 | 816.7 | 816.7 | 816.7 | 816.7 | -16.6 | -2% | 600 |
| 2002/11/12 | 833.3 | 833.3 | 833.3 | 833.3 | ±0 | ±0% | 3,000 |
| 2002/11/11 | 833.3 | 833.3 | 833.3 | 833.3 | ±0 | ±0% | 1,800 |
| 2002/11/08 | 831.7 | 833.3 | 825 | 833.3 | ±0 | ±0% | 3,000 |
| 2002/11/07 | 843.3 | 843.3 | 833.3 | 833.3 | -11.7 | -1.4% | 4,200 |
| 2002/11/06 | 843.3 | 845 | 843.3 | 845 | +1.7 | +0.2% | 2,400 |
| 2002/11/05 | 848.3 | 848.3 | 843.3 | 843.3 | +11.6 | +1.4% | 3,000 |
| 2002/11/01 | 905 | 916.7 | 831.7 | 831.7 | -85 | -9.3% | 16,200 |
| 2002/10/31 | 900 | 916.7 | 891.7 | 916.7 | +16.7 | +1.9% | 40,200 |
| 2002/10/30 | 900 | 900 | 900 | 900 | ±0 | ±0% | 15,600 |
| 2002/10/29 | 901.7 | 901.7 | 900 | 900 | ±0 | ±0% | 14,400 |
| 2002/10/28 | 846.7 | 900 | 846.7 | 900 | +53.3 | +6.3% | 8,400 |
| 2002/10/25 | 846.7 | 846.7 | 843.3 | 846.7 | +6.7 | +0.8% | 6,600 |
| 2002/10/24 | 841.7 | 841.7 | 838.3 | 840 | -1.7 | -0.2% | 15,000 |
| 2002/10/23 | 838.3 | 841.7 | 836.7 | 841.7 | ±0 | ±0% | 19,800 |
| 2002/10/22 | 841.7 | 841.7 | 836.7 | 841.7 | +3.4 | +0.4% | 14,400 |
| 2002/10/21 | 803.3 | 838.3 | 803.3 | 838.3 | +43.3 | +5.4% | 5,400 |
| 2002/10/18 | 790 | 800 | 788.3 | 795 | +8.3 | +1.1% | 8,400 |
| 2002/10/17 | 786.7 | 788.3 | 786.7 | 786.7 | -1.6 | -0.2% | 3,000 |
| 2002/10/16 | 788.3 | 791.7 | 786.7 | 788.3 | +3.3 | +0.4% | 10,800 |
| 2002/10/15 | 800 | 800 | 785 | 785 | -15 | -1.9% | 1,800 |
| 2002/10/11 | 791.7 | 800 | 791.7 | 800 | -16.7 | -2% | 8,400 |
| 2002/10/10 | 835 | 835 | 808.3 | 816.7 | -35 | -4.1% | 12,000 |
| 2002/10/09 | 840 | 873.3 | 836.7 | 851.7 | +16.7 | +2% | 6,000 |
| 2002/10/08 | 875 | 875 | 835 | 835 | -40 | -4.6% | 10,800 |
| 2002/10/07 | 890 | 891.7 | 875 | 875 | -16.7 | -1.9% | 22,200 |
| 2002/10/04 | 890 | 900 | 883.3 | 891.7 | -5 | -0.6% | 9,600 |
| 2002/10/03 | 878.3 | 898.3 | 850 | 896.7 | +55 | +6.5% | 12,000 |
| 2002/10/02 | 900 | 901.7 | 833.3 | 841.7 | - | - | 15,000 |
| 2002/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/30 | 950 | 950 | 933.3 | 950 | - | - | 1,800 |
| 2002/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/26 | 950 | 950 | 950 | 950 | -31.7 | -3.2% | 600 |
| 2002/09/25 | 883.3 | 981.7 | 883.3 | 981.7 | +31.7 | +3.3% | 2,400 |
| 2002/09/24 | 950 | 1,000 | 950 | 950 | ±0 | ±0% | 7,200 |
| 2002/09/20 | 950 | 965 | 950 | 950 | -16.7 | -1.7% | 10,800 |
| 2002/09/19 | 966.7 | 966.7 | 966.7 | 966.7 | -15 | -1.5% | 1,200 |
| 2002/09/18 | 998.3 | 998.3 | 981.7 | 981.7 | -35 | -3.4% | 1,200 |
| 2002/09/17 | 956.7 | 1,016.7 | 956.7 | 1,016.7 | +56.7 | +5.9% | 13,800 |
| 2002/09/13 | 933.3 | 960 | 933.3 | 960 | - | - | 3,600 |
| 2002/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/11 | 958.3 | 961.7 | 958.3 | 961.7 | -1.6 | -0.2% | 6,000 |
| 2002/09/10 | 963.3 | 963.3 | 963.3 | 963.3 | - | - | 1,800 |
| 2002/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/05 | 900 | 900 | 866.7 | 866.7 | -48.3 | -5.3% | 2,400 |
| 2002/09/04 | 915 | 915 | 915 | 915 | -3.3 | -0.4% | 1,200 |
| 2002/09/03 | 953.3 | 953.3 | 918.3 | 918.3 | - | - | 1,800 |
| 2002/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
5551～
5600
件表示中 / 6018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 | 56,300円 | +13.7% | -1.8% | 4.62% | 11.25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 |
| バナーズ | 14,200円 | -7.5% | -12.0% | 3.52% | 10.11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 |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
| 和 心 | 44,400円 | +33.7% | 0.0% | 0.00% | 8.13倍 | 5.49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 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
