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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,490 | 1,630 | 1,410 | 1,580 | +70 | +4.6% | 1,140,300 |
| 2015/07/08 | 1,570 | 1,590 | 1,450 | 1,510 | -100 | -6.2% | 1,367,200 |
| 2015/07/07 | 1,300 | 1,700 | 1,290 | 1,610 | +410 | +34.2% | 6,928,000 |
| 2015/07/06 | 1,190 | 1,210 | 1,190 | 1,200 | +10 | +0.8% | 18,100 |
| 2015/07/03 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 4,000 |
| 2015/07/02 | 1,210 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 14,200 |
| 2015/07/01 | 1,200 | 1,220 | 1,200 | 1,200 | +10 | +0.8% | 10,200 |
| 2015/06/30 | 1,200 | 1,210 | 1,190 | 1,190 | -10 | -0.8% | 6,700 |
| 2015/06/29 | 1,230 | 1,230 | 1,180 | 1,200 | -30 | -2.4% | 30,200 |
| 2015/06/26 | 1,210 | 1,260 | 1,210 | 1,230 | +20 | +1.7% | 39,600 |
| 2015/06/25 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 8,200 |
| 2015/06/24 | 1,240 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 13,800 |
| 2015/06/23 | 1,210 | 1,260 | 1,210 | 1,230 | +30 | +2.5% | 68,100 |
| 2015/06/22 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 7,500 |
| 2015/06/19 | 1,190 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 2,900 |
| 2015/06/18 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 6,900 |
| 2015/06/17 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 3,600 |
| 2015/06/16 | 1,180 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 4,900 |
| 2015/06/15 | 1,180 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 7,700 |
| 2015/06/12 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 9,900 |
| 2015/06/11 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 3,100 |
| 2015/06/10 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 11,200 |
| 2015/06/09 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 28,500 |
| 2015/06/08 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 9,900 |
| 2015/06/05 | 1,210 | 1,220 | 1,200 | 1,210 | -10 | -0.8% | 20,300 |
| 2015/06/04 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 20,000 |
| 2015/06/03 | 1,230 | 1,240 | 1,220 | 1,220 | ±0 | ±0% | 12,100 |
| 2015/06/02 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 8,100 |
| 2015/06/01 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 8,200 |
| 2015/05/29 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 3,900 |
| 2015/05/28 | 1,220 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 4,000 |
| 2015/05/27 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 8,100 |
| 2015/05/26 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 2,700 |
| 2015/05/25 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 7,200 |
| 2015/05/22 | 1,240 | 1,240 | 1,210 | 1,210 | -30 | -2.4% | 13,700 |
| 2015/05/21 | 1,240 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 5,400 |
| 2015/05/20 | 1,250 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 6,800 |
| 2015/05/19 | 1,200 | 1,260 | 1,200 | 1,230 | +30 | +2.5% | 44,100 |
| 2015/05/18 | 1,210 | 1,210 | 1,200 | 1,200 | +10 | +0.8% | 4,400 |
| 2015/05/15 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 8,800 |
| 2015/05/14 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 7,700 |
| 2015/05/13 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 3,100 |
| 2015/05/12 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 4,600 |
| 2015/05/11 | 1,200 | 1,210 | 1,190 | 1,190 | ±0 | ±0% | 5,800 |
| 2015/05/08 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 6,400 |
| 2015/05/07 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 6,500 |
| 2015/05/01 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 15,300 |
| 2015/04/30 | 1,220 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 17,400 |
| 2015/04/28 | 1,240 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 13,000 |
| 2015/04/27 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 17,200 |
2451～
2500
件表示中 / 6021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 | 56,100円 | +13.7% | -1.8% | 4.63% | 11.21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 | 14,100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 |
| 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 | - | - | - | - | - | - |
|
- |
| カルラ | 45,600円 | +3.3% | -9.5% | 1.10% | 9.06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
