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 |
|---|---|---|---|---|---|---|---|
| 2006/07/03 | 1,350 | 1,365 | 1,350 | 1,355 | +5 | +0.4% | 6,200 |
| 2006/06/30 | 1,395 | 1,400 | 1,350 | 1,350 | +10 | +0.7% | 17,800 |
| 2006/06/29 | 1,400 | 1,405 | 1,340 | 1,340 | -70 | -5% | 14,200 |
| 2006/06/28 | 1,420 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 4,200 |
| 2006/06/27 | 1,410 | 1,420 | 1,395 | 1,420 | +45 | +3.3% | 3,600 |
| 2006/06/26 | 1,405 | 1,410 | 1,375 | 1,375 | ±0 | ±0% | 6,200 |
| 2006/06/23 | 1,410 | 1,410 | 1,350 | 1,375 | -25 | -1.8% | 6,800 |
| 2006/06/22 | 1,410 | 1,425 | 1,400 | 1,400 | -30 | -2.1% | 7,400 |
| 2006/06/21 | 1,435 | 1,435 | 1,430 | 1,430 | +5 | +0.4% | 800 |
| 2006/06/20 | 1,440 | 1,440 | 1,425 | 1,425 | -15 | -1% | 1,800 |
| 2006/06/19 | 1,440 | 1,455 | 1,430 | 1,440 | -20 | -1.4% | 5,800 |
| 2006/06/16 | 1,455 | 1,460 | 1,440 | 1,460 | +50 | +3.5% | 4,600 |
| 2006/06/15 | 1,440 | 1,440 | 1,390 | 1,410 | +45 | +3.3% | 6,000 |
| 2006/06/14 | 1,325 | 1,365 | 1,325 | 1,365 | +35 | +2.6% | 5,800 |
| 2006/06/13 | 1,340 | 1,360 | 1,330 | 1,330 | +15 | +1.1% | 7,000 |
| 2006/06/12 | 1,290 | 1,340 | 1,290 | 1,315 | +10 | +0.8% | 8,200 |
| 2006/06/09 | 1,305 | 1,350 | 1,290 | 1,305 | +15 | +1.2% | 17,200 |
| 2006/06/08 | 1,390 | 1,390 | 1,215 | 1,290 | -100 | -7.2% | 32,400 |
| 2006/06/07 | 1,425 | 1,460 | 1,390 | 1,390 | -55 | -3.8% | 15,800 |
| 2006/06/06 | 1,480 | 1,480 | 1,425 | 1,445 | -45 | -3% | 12,800 |
| 2006/06/05 | 1,490 | 1,495 | 1,485 | 1,490 | ±0 | ±0% | 2,400 |
| 2006/06/02 | 1,500 | 1,500 | 1,485 | 1,490 | -20 | -1.3% | 5,800 |
| 2006/06/01 | 1,525 | 1,525 | 1,505 | 1,510 | -10 | -0.7% | 5,200 |
| 2006/05/31 | 1,525 | 1,525 | 1,520 | 1,520 | -5 | -0.3% | 6,600 |
| 2006/05/30 | 1,550 | 1,550 | 1,525 | 1,525 | -30 | -1.9% | 3,800 |
| 2006/05/29 | 1,550 | 1,555 | 1,550 | 1,555 | +15 | +1% | 2,200 |
| 2006/05/26 | 1,525 | 1,555 | 1,525 | 1,540 | +15 | +1% | 2,600 |
| 2006/05/25 | 1,600 | 1,600 | 1,525 | 1,525 | -55 | -3.5% | 6,000 |
| 2006/05/24 | 1,580 | 1,590 | 1,545 | 1,580 | ±0 | ±0% | 6,000 |
| 2006/05/23 | 1,555 | 1,580 | 1,555 | 1,580 | +30 | +1.9% | 4,000 |
| 2006/05/22 | 1,575 | 1,600 | 1,535 | 1,550 | -15 | -1% | 16,200 |
| 2006/05/19 | 1,575 | 1,590 | 1,560 | 1,565 | -10 | -0.6% | 8,400 |
| 2006/05/18 | 1,600 | 1,600 | 1,575 | 1,575 | -40 | -2.5% | 2,600 |
| 2006/05/17 | 1,615 | 1,650 | 1,600 | 1,615 | +15 | +0.9% | 11,800 |
| 2006/05/16 | 1,625 | 1,635 | 1,600 | 1,600 | -20 | -1.2% | 6,600 |
| 2006/05/15 | 1,630 | 1,630 | 1,610 | 1,620 | -45 | -2.7% | 2,000 |
| 2006/05/12 | 1,660 | 1,665 | 1,640 | 1,665 | ±0 | ±0% | 4,000 |
| 2006/05/11 | 1,665 | 1,665 | 1,665 | 1,665 | +5 | +0.3% | 2,000 |
| 2006/05/10 | 1,685 | 1,685 | 1,660 | 1,660 | -25 | -1.5% | 5,600 |
| 2006/05/09 | 1,680 | 1,685 | 1,680 | 1,685 | ±0 | ±0% | 6,600 |
| 2006/05/08 | 1,675 | 1,685 | 1,665 | 1,685 | +30 | +1.8% | 5,400 |
| 2006/05/02 | 1,635 | 1,655 | 1,600 | 1,655 | +20 | +1.2% | 17,800 |
| 2006/05/01 | 1,655 | 1,660 | 1,635 | 1,635 | -20 | -1.2% | 9,800 |
| 2006/04/28 | 1,685 | 1,695 | 1,655 | 1,655 | -35 | -2.1% | 13,400 |
| 2006/04/27 | 1,725 | 1,725 | 1,675 | 1,690 | -35 | -2% | 23,400 |
| 2006/04/26 | 1,695 | 1,730 | 1,685 | 1,725 | +30 | +1.8% | 12,600 |
| 2006/04/25 | 1,685 | 1,695 | 1,660 | 1,695 | +20 | +1.2% | 15,800 |
| 2006/04/24 | 1,650 | 1,700 | 1,635 | 1,675 | -30 | -1.8% | 22,000 |
| 2006/04/21 | 1,735 | 1,735 | 1,700 | 1,705 | -30 | -1.7% | 17,200 |
| 2006/04/20 | 1,740 | 1,750 | 1,735 | 1,735 | -15 | -0.9% | 9,200 |
4701～
4750
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
