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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,230 | 1,230 | 1,215 | 1,215 | -5 | -0.4% | 4,600 |
| 2007/07/24 | 1,210 | 1,230 | 1,200 | 1,220 | ±0 | ±0% | 8,000 |
| 2007/07/23 | 1,225 | 1,230 | 1,220 | 1,220 | -20 | -1.6% | 7,000 |
| 2007/07/20 | 1,255 | 1,270 | 1,230 | 1,240 | -15 | -1.2% | 17,200 |
| 2007/07/19 | 1,250 | 1,260 | 1,240 | 1,255 | +5 | +0.4% | 10,000 |
| 2007/07/18 | 1,250 | 1,255 | 1,230 | 1,250 | -10 | -0.8% | 19,000 |
| 2007/07/17 | 1,295 | 1,295 | 1,260 | 1,260 | -20 | -1.6% | 25,400 |
| 2007/07/13 | 1,290 | 1,300 | 1,280 | 1,280 | -5 | -0.4% | 17,400 |
| 2007/07/12 | 1,300 | 1,345 | 1,280 | 1,285 | -15 | -1.2% | 75,200 |
| 2007/07/11 | 1,275 | 1,310 | 1,270 | 1,300 | ±0 | ±0% | 39,600 |
| 2007/07/10 | 1,315 | 1,315 | 1,270 | 1,300 | -5 | -0.4% | 104,000 |
| 2007/07/09 | 1,310 | 1,320 | 1,270 | 1,305 | -30 | -2.2% | 382,000 |
| 2007/07/06 | 1,170 | 1,375 | 1,170 | 1,335 | +170 | +14.6% | 854,400 |
| 2007/07/05 | 1,155 | 1,165 | 1,155 | 1,165 | +10 | +0.9% | 3,600 |
| 2007/07/04 | 1,155 | 1,160 | 1,150 | 1,155 | ±0 | ±0% | 4,600 |
| 2007/07/03 | 1,160 | 1,160 | 1,155 | 1,155 | -5 | -0.4% | 2,200 |
| 2007/07/02 | 1,145 | 1,160 | 1,145 | 1,160 | ±0 | ±0% | 1,600 |
| 2007/06/29 | 1,160 | 1,165 | 1,145 | 1,160 | +5 | +0.4% | 3,400 |
| 2007/06/28 | 1,140 | 1,155 | 1,140 | 1,155 | +20 | +1.8% | 3,200 |
| 2007/06/27 | 1,150 | 1,150 | 1,130 | 1,135 | -15 | -1.3% | 9,800 |
| 2007/06/26 | 1,145 | 1,150 | 1,145 | 1,150 | -5 | -0.4% | 2,400 |
| 2007/06/25 | 1,170 | 1,170 | 1,150 | 1,155 | ±0 | ±0% | 18,800 |
| 2007/06/22 | 1,165 | 1,165 | 1,155 | 1,155 | -10 | -0.9% | 2,400 |
| 2007/06/21 | 1,170 | 1,170 | 1,165 | 1,165 | +5 | +0.4% | 1,600 |
| 2007/06/20 | 1,160 | 1,160 | 1,160 | 1,160 | +5 | +0.4% | 1,000 |
| 2007/06/19 | 1,170 | 1,170 | 1,155 | 1,155 | -15 | -1.3% | 4,000 |
| 2007/06/18 | 1,170 | 1,180 | 1,170 | 1,170 | -5 | -0.4% | 1,600 |
| 2007/06/15 | 1,190 | 1,190 | 1,165 | 1,175 | +20 | +1.7% | 3,200 |
| 2007/06/14 | 1,150 | 1,155 | 1,150 | 1,155 | +10 | +0.9% | 1,600 |
| 2007/06/13 | 1,155 | 1,160 | 1,145 | 1,145 | -15 | -1.3% | 2,000 |
| 2007/06/12 | 1,160 | 1,165 | 1,155 | 1,160 | -5 | -0.4% | 4,600 |
| 2007/06/11 | 1,170 | 1,175 | 1,165 | 1,165 | -5 | -0.4% | 1,000 |
| 2007/06/08 | 1,180 | 1,185 | 1,165 | 1,170 | -5 | -0.4% | 5,000 |
| 2007/06/07 | 1,185 | 1,185 | 1,175 | 1,175 | -5 | -0.4% | 1,800 |
| 2007/06/06 | 1,190 | 1,190 | 1,165 | 1,180 | ±0 | ±0% | 3,400 |
| 2007/06/05 | 1,155 | 1,180 | 1,155 | 1,180 | +25 | +2.2% | 3,600 |
| 2007/06/04 | 1,150 | 1,155 | 1,150 | 1,155 | +10 | +0.9% | 2,000 |
| 2007/06/01 | 1,150 | 1,155 | 1,145 | 1,145 | +5 | +0.4% | 3,000 |
| 2007/05/31 | 1,135 | 1,145 | 1,135 | 1,140 | +15 | +1.3% | 4,200 |
| 2007/05/30 | 1,135 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 3,000 |
| 2007/05/29 | 1,115 | 1,135 | 1,115 | 1,135 | +15 | +1.3% | 1,200 |
| 2007/05/28 | 1,135 | 1,135 | 1,115 | 1,120 | -10 | -0.9% | 2,400 |
| 2007/05/25 | 1,135 | 1,135 | 1,125 | 1,130 | +5 | +0.4% | 3,200 |
| 2007/05/24 | 1,125 | 1,125 | 1,125 | 1,125 | -5 | -0.4% | 200 |
| 2007/05/23 | 1,120 | 1,130 | 1,115 | 1,130 | +10 | +0.9% | 2,600 |
| 2007/05/22 | 1,115 | 1,120 | 1,115 | 1,120 | ±0 | ±0% | 2,800 |
| 2007/05/21 | 1,120 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 1,400 |
| 2007/05/18 | 1,125 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 2,200 |
| 2007/05/17 | 1,130 | 1,130 | 1,130 | 1,130 | +5 | +0.4% | 400 |
| 2007/05/16 | 1,125 | 1,135 | 1,120 | 1,125 | +5 | +0.4% | 2,800 |
4401～
4450
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 | 0.81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% | 8.14倍 | 5.48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
