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 |
---|---|---|---|---|---|---|---|
2002/06/21 | 983.3 | 983.3 | 968.3 | 976.7 | -21.6 | -2.2% | 9,600 |
2002/06/20 | 983.3 | 1,000 | 975 | 998.3 | -1.7 | -0.2% | 4,800 |
2002/06/19 | 1,028.3 | 1,028.3 | 1,000 | 1,000 | +36.7 | +3.8% | 6,000 |
2002/06/18 | 966.7 | 966.7 | 963.3 | 963.3 | +26.6 | +2.8% | 4,200 |
2002/06/17 | 990 | 990 | 925 | 936.7 | -61.6 | -6.2% | 7,800 |
2002/06/14 | 1,000 | 1,000 | 998.3 | 998.3 | +13.3 | +1.4% | 2,400 |
2002/06/13 | 998.3 | 1,031.7 | 985 | 985 | +15 | +1.5% | 10,800 |
2002/06/12 | 971.7 | 971.7 | 970 | 970 | +3.3 | +0.3% | 1,200 |
2002/06/11 | 966.7 | 1,000 | 966.7 | 966.7 | -8.3 | -0.9% | 3,000 |
2002/06/10 | 998.3 | 998.3 | 975 | 975 | -25 | -2.5% | 4,800 |
2002/06/07 | 966.7 | 1,000 | 966.7 | 1,000 | -16.7 | -1.6% | 6,000 |
2002/06/06 | 1,025 | 1,025 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 1,800 |
2002/06/05 | 1,025 | 1,033.3 | 1,025 | 1,033.3 | ±0 | ±0% | 6,000 |
2002/06/04 | 1,036.7 | 1,036.7 | 1,033.3 | 1,033.3 | -3.4 | -0.3% | 1,800 |
2002/06/03 | 1,031.7 | 1,036.7 | 1,016.7 | 1,036.7 | ±0 | ±0% | 6,600 |
2002/05/31 | 1,036.7 | 1,050 | 1,033.3 | 1,036.7 | -5 | -0.5% | 6,600 |
2002/05/30 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | -5 | -0.5% | 1,800 |
2002/05/29 | 1,065 | 1,065 | 1,038.3 | 1,046.7 | -18.3 | -1.7% | 5,400 |
2002/05/28 | 1,066.7 | 1,066.7 | 1,033.3 | 1,065 | +15 | +1.4% | 4,800 |
2002/05/27 | 1,090 | 1,090 | 1,050 | 1,050 | -41.7 | -3.8% | 25,800 |
2002/05/24 | 1,065 | 1,100 | 1,065 | 1,091.7 | +30 | +2.8% | 19,800 |
2002/05/23 | 1,050 | 1,061.7 | 1,050 | 1,061.7 | +11.7 | +1.1% | 12,000 |
2002/05/22 | 1,045 | 1,050 | 1,033.3 | 1,050 | +3.3 | +0.3% | 13,800 |
2002/05/21 | 1,041.7 | 1,046.7 | 1,016.7 | 1,046.7 | -11.6 | -1.1% | 15,000 |
2002/05/20 | 1,066.7 | 1,066.7 | 1,045 | 1,058.3 | -8.4 | -0.8% | 7,800 |
2002/05/17 | 1,066.7 | 1,066.7 | 1,025 | 1,066.7 | ±0 | ±0% | 21,600 |
2002/05/16 | 1,050 | 1,066.7 | 1,016.7 | 1,066.7 | ±0 | ±0% | 20,400 |
2002/05/15 | 1,078.3 | 1,078.3 | 1,051.7 | 1,066.7 | -13.3 | -1.2% | 13,200 |
2002/05/14 | 1,033.3 | 1,080 | 1,021.7 | 1,080 | +63.3 | +6.2% | 32,400 |
2002/05/13 | 1,016.7 | 1,050 | 1,008.3 | 1,016.7 | +20 | +2% | 29,400 |
2002/05/10 | 996.7 | 996.7 | 991.7 | 996.7 | ±0 | ±0% | 4,800 |
2002/05/09 | 998.3 | 1,000 | 991.7 | 996.7 | +10 | +1% | 13,200 |
2002/05/08 | 1,000 | 1,021.7 | 985 | 986.7 | +28.4 | +3% | 13,800 |
2002/05/07 | 1,015 | 1,016.7 | 958.3 | 958.3 | -41.7 | -4.2% | 26,400 |
2002/05/02 | 966.7 | 1,000 | 966.7 | 1,000 | +50 | +5.3% | 18,000 |
2002/05/01 | 903.3 | 951.7 | 903.3 | 950 | +46.7 | +5.2% | 9,600 |
2002/04/30 | 920 | 920 | 901.7 | 903.3 | -25 | -2.7% | 9,600 |
2002/04/26 | 933.3 | 933.3 | 928.3 | 928.3 | -21.7 | -2.3% | 1,800 |
2002/04/25 | 955 | 955 | 900 | 950 | -8.3 | -0.9% | 20,400 |
2002/04/24 | 953.3 | 963.3 | 953.3 | 958.3 | -36.7 | -3.7% | 10,200 |
2002/04/23 | 980 | 996.7 | 980 | 995 | -3.3 | -0.3% | 15,600 |
2002/04/22 | 1,018.3 | 1,033.3 | 980 | 998.3 | -6.7 | -0.7% | 40,200 |
2002/04/19 | 951.7 | 1,050 | 951.7 | 1,005 | +55 | +5.8% | 66,000 |
2002/04/18 | 916.7 | 950 | 916.7 | 950 | +50 | +5.6% | 14,400 |
2002/04/17 | 866.7 | 900 | 866.7 | 900 | +50 | +5.9% | 16,800 |
2002/04/16 | 833.3 | 850 | 816.7 | 850 | +25 | +3% | 7,800 |
2002/04/15 | 825 | 825 | 818.3 | 825 | -16.7 | -2% | 6,600 |
2002/04/12 | 851.7 | 851.7 | 841.7 | 841.7 | -8.3 | -1% | 3,600 |
2002/04/11 | 850 | 858.3 | 833.3 | 850 | ±0 | ±0% | 10,200 |
2002/04/10 | 845 | 850 | 833.3 | 850 | ±0 | ±0% | 18,600 |
5651~
5700
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