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 |
|---|---|---|---|---|---|---|---|
| 2007/07/06 | 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 |
| 2007/05/15 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 2,800 |
| 2007/05/14 | 1,125 | 1,125 | 1,120 | 1,125 | +10 | +0.9% | 3,400 |
| 2007/05/11 | 1,130 | 1,130 | 1,115 | 1,115 | -15 | -1.3% | 2,200 |
| 2007/05/10 | 1,125 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 1,600 |
| 2007/05/09 | 1,130 | 1,130 | 1,120 | 1,120 | -5 | -0.4% | 7,600 |
| 2007/05/08 | 1,130 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 600 |
| 2007/05/07 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 1,400 |
| 2007/05/02 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 2,000 |
| 2007/05/01 | 1,125 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 1,800 |
| 2007/04/27 | 1,115 | 1,120 | 1,115 | 1,120 | -5 | -0.4% | 1,600 |
| 2007/04/26 | 1,120 | 1,125 | 1,110 | 1,125 | +5 | +0.4% | 3,000 |
| 2007/04/25 | 1,120 | 1,125 | 1,120 | 1,120 | +10 | +0.9% | 5,400 |
4451～
4500
件表示中 / 6059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 | 59,800円 | +13.7% | -1.8% | 4.35% | 11.95倍 | 0.68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 |
| 京きもの | 20,100円 | +14.5% | - | 0.00% | 83.06倍 | 1.42倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| ファンデリー | 49,000円 | +21.4% | - | 0.00% | 119.51倍 | 14.05倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| タカキュー | 10,400円 | -3.6% | -7.0% | 0.00% | 12.26倍 | 58.10倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| エフアンドエフ | - | +10.7% | +26.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
