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 |
|---|---|---|---|---|---|---|---|
| 2006/11/27 | 1,120 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 5,000 |
| 2006/11/24 | 1,110 | 1,115 | 1,075 | 1,100 | -20 | -1.8% | 9,600 |
| 2006/11/22 | 1,080 | 1,120 | 1,060 | 1,120 | +35 | +3.2% | 9,000 |
| 2006/11/21 | 1,110 | 1,110 | 1,050 | 1,085 | -60 | -5.2% | 15,000 |
| 2006/11/20 | 1,165 | 1,165 | 1,140 | 1,145 | -25 | -2.1% | 3,000 |
| 2006/11/17 | 1,175 | 1,175 | 1,165 | 1,170 | -5 | -0.4% | 2,400 |
| 2006/11/16 | 1,180 | 1,185 | 1,175 | 1,175 | ±0 | ±0% | 3,200 |
| 2006/11/15 | 1,200 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 4,200 |
| 2006/11/14 | 1,185 | 1,185 | 1,175 | 1,175 | -5 | -0.4% | 2,800 |
| 2006/11/13 | 1,185 | 1,185 | 1,170 | 1,180 | -20 | -1.7% | 6,600 |
| 2006/11/10 | 1,205 | 1,205 | 1,180 | 1,200 | -15 | -1.2% | 11,000 |
| 2006/11/09 | 1,225 | 1,225 | 1,215 | 1,215 | -10 | -0.8% | 3,000 |
| 2006/11/08 | 1,240 | 1,240 | 1,225 | 1,225 | -15 | -1.2% | 1,200 |
| 2006/11/07 | 1,240 | 1,245 | 1,240 | 1,240 | -5 | -0.4% | 800 |
| 2006/11/06 | 1,245 | 1,260 | 1,245 | 1,245 | ±0 | ±0% | 4,200 |
| 2006/11/02 | 1,265 | 1,265 | 1,235 | 1,245 | -20 | -1.6% | 4,200 |
| 2006/11/01 | 1,260 | 1,275 | 1,260 | 1,265 | +5 | +0.4% | 5,000 |
| 2006/10/31 | 1,260 | 1,275 | 1,250 | 1,260 | +5 | +0.4% | 4,600 |
| 2006/10/30 | 1,235 | 1,255 | 1,230 | 1,255 | +15 | +1.2% | 6,200 |
| 2006/10/27 | 1,235 | 1,240 | 1,230 | 1,240 | +5 | +0.4% | 3,400 |
| 2006/10/26 | 1,220 | 1,245 | 1,220 | 1,235 | -10 | -0.8% | 7,400 |
| 2006/10/25 | 1,235 | 1,260 | 1,235 | 1,245 | +5 | +0.4% | 2,800 |
| 2006/10/24 | 1,235 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 2,800 |
| 2006/10/23 | 1,240 | 1,245 | 1,240 | 1,240 | +5 | +0.4% | 2,600 |
| 2006/10/20 | 1,240 | 1,250 | 1,215 | 1,235 | -50 | -3.9% | 6,200 |
| 2006/10/19 | 1,200 | 1,295 | 1,195 | 1,285 | +85 | +7.1% | 12,600 |
| 2006/10/18 | 1,205 | 1,205 | 1,200 | 1,200 | -5 | -0.4% | 400 |
| 2006/10/17 | 1,205 | 1,215 | 1,195 | 1,205 | -5 | -0.4% | 13,000 |
| 2006/10/16 | 1,215 | 1,225 | 1,210 | 1,210 | +20 | +1.7% | 6,400 |
| 2006/10/13 | 1,190 | 1,205 | 1,190 | 1,190 | -20 | -1.7% | 10,000 |
| 2006/10/12 | 1,230 | 1,230 | 1,205 | 1,210 | -30 | -2.4% | 5,200 |
| 2006/10/11 | 1,260 | 1,260 | 1,240 | 1,240 | -30 | -2.4% | 6,200 |
| 2006/10/10 | 1,275 | 1,280 | 1,265 | 1,270 | -25 | -1.9% | 3,600 |
| 2006/10/06 | 1,295 | 1,295 | 1,280 | 1,295 | +10 | +0.8% | 1,400 |
| 2006/10/05 | 1,300 | 1,300 | 1,285 | 1,285 | +10 | +0.8% | 1,000 |
| 2006/10/04 | 1,295 | 1,295 | 1,275 | 1,275 | -5 | -0.4% | 1,400 |
| 2006/10/03 | 1,295 | 1,295 | 1,280 | 1,280 | -15 | -1.2% | 3,600 |
| 2006/10/02 | 1,300 | 1,310 | 1,295 | 1,295 | +20 | +1.6% | 1,800 |
| 2006/09/29 | 1,280 | 1,280 | 1,275 | 1,275 | -15 | -1.2% | 2,000 |
| 2006/09/28 | 1,265 | 1,290 | 1,265 | 1,290 | +10 | +0.8% | 2,800 |
| 2006/09/27 | 1,280 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 3,000 |
| 2006/09/26 | 1,315 | 1,315 | 1,280 | 1,280 | -35 | -2.7% | 1,800 |
| 2006/09/25 | 1,275 | 1,335 | 1,275 | 1,315 | +40 | +3.1% | 3,800 |
| 2006/09/22 | 1,270 | 1,280 | 1,270 | 1,275 | ±0 | ±0% | 1,400 |
| 2006/09/21 | 1,280 | 1,280 | 1,275 | 1,275 | -5 | -0.4% | 2,800 |
| 2006/09/20 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 1,200 |
| 2006/09/19 | 1,270 | 1,295 | 1,270 | 1,290 | +5 | +0.4% | 3,600 |
| 2006/09/15 | 1,305 | 1,305 | 1,285 | 1,285 | -20 | -1.5% | 2,200 |
| 2006/09/14 | 1,305 | 1,305 | 1,300 | 1,305 | -5 | -0.4% | 2,000 |
| 2006/09/13 | 1,315 | 1,315 | 1,310 | 1,310 | -5 | -0.4% | 1,400 |
4601～
4650
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 | 59,900円 | +13.7% | -1.8% | 4.34% | 11.97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 | 48,400円 | +21.4% | - | 0.00% | 118.05倍 | 13.88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
