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 |
|---|---|---|---|---|---|---|---|
| 2005/09/22 | 1,660 | 1,660 | 1,650 | 1,655 | ±0 | ±0% | 5,800 |
| 2005/09/21 | 1,655 | 1,665 | 1,650 | 1,655 | +5 | +0.3% | 8,800 |
| 2005/09/20 | 1,645 | 1,650 | 1,640 | 1,650 | +15 | +0.9% | 5,200 |
| 2005/09/16 | 1,640 | 1,650 | 1,635 | 1,635 | -5 | -0.3% | 3,400 |
| 2005/09/15 | 1,645 | 1,645 | 1,635 | 1,640 | +5 | +0.3% | 1,800 |
| 2005/09/14 | 1,640 | 1,640 | 1,625 | 1,635 | -5 | -0.3% | 4,400 |
| 2005/09/13 | 1,645 | 1,645 | 1,640 | 1,640 | +5 | +0.3% | 800 |
| 2005/09/12 | 1,645 | 1,645 | 1,630 | 1,635 | ±0 | ±0% | 7,200 |
| 2005/09/09 | 1,625 | 1,635 | 1,610 | 1,635 | +15 | +0.9% | 4,800 |
| 2005/09/08 | 1,620 | 1,630 | 1,620 | 1,620 | ±0 | ±0% | 2,000 |
| 2005/09/07 | 1,630 | 1,635 | 1,615 | 1,620 | -15 | -0.9% | 2,600 |
| 2005/09/06 | 1,630 | 1,635 | 1,625 | 1,635 | +5 | +0.3% | 5,000 |
| 2005/09/05 | 1,630 | 1,635 | 1,625 | 1,630 | -15 | -0.9% | 6,000 |
| 2005/09/02 | 1,645 | 1,645 | 1,635 | 1,645 | ±0 | ±0% | 7,000 |
| 2005/09/01 | 1,645 | 1,650 | 1,645 | 1,645 | ±0 | ±0% | 4,000 |
| 2005/08/31 | 1,660 | 1,660 | 1,645 | 1,645 | -25 | -1.5% | 2,800 |
| 2005/08/30 | 1,675 | 1,675 | 1,660 | 1,670 | +20 | +1.2% | 3,000 |
| 2005/08/29 | 1,655 | 1,660 | 1,650 | 1,650 | -5 | -0.3% | 1,800 |
| 2005/08/26 | 1,660 | 1,660 | 1,640 | 1,655 | -20 | -1.2% | 8,400 |
| 2005/08/25 | 1,675 | 1,680 | 1,660 | 1,675 | +5 | +0.3% | 13,200 |
| 2005/08/24 | 1,665 | 1,670 | 1,660 | 1,670 | ±0 | ±0% | 13,600 |
| 2005/08/23 | 1,675 | 1,685 | 1,650 | 1,670 | -5 | -0.3% | 33,200 |
| 2005/08/22 | 1,700 | 1,700 | 1,655 | 1,675 | -15 | -0.9% | 8,600 |
| 2005/08/19 | 1,650 | 1,700 | 1,640 | 1,690 | +40 | +2.4% | 15,400 |
| 2005/08/18 | 1,640 | 1,655 | 1,640 | 1,650 | +15 | +0.9% | 6,000 |
| 2005/08/17 | 1,625 | 1,640 | 1,625 | 1,635 | ±0 | ±0% | 5,400 |
| 2005/08/16 | 1,640 | 1,645 | 1,625 | 1,635 | -10 | -0.6% | 7,400 |
| 2005/08/15 | 1,645 | 1,645 | 1,640 | 1,645 | +10 | +0.6% | 4,800 |
| 2005/08/12 | 1,630 | 1,635 | 1,625 | 1,635 | +15 | +0.9% | 2,400 |
| 2005/08/11 | 1,635 | 1,640 | 1,620 | 1,620 | -10 | -0.6% | 6,000 |
| 2005/08/10 | 1,635 | 1,635 | 1,630 | 1,630 | ±0 | ±0% | 1,400 |
| 2005/08/09 | 1,620 | 1,630 | 1,620 | 1,630 | +10 | +0.6% | 1,000 |
| 2005/08/08 | 1,630 | 1,630 | 1,620 | 1,620 | -5 | -0.3% | 400 |
| 2005/08/05 | 1,615 | 1,625 | 1,615 | 1,625 | +5 | +0.3% | 2,600 |
| 2005/08/04 | 1,635 | 1,635 | 1,620 | 1,620 | -10 | -0.6% | 4,000 |
| 2005/08/03 | 1,640 | 1,640 | 1,630 | 1,630 | -10 | -0.6% | 2,200 |
| 2005/08/02 | 1,640 | 1,645 | 1,640 | 1,640 | -5 | -0.3% | 2,400 |
| 2005/08/01 | 1,640 | 1,645 | 1,635 | 1,645 | +15 | +0.9% | 3,600 |
| 2005/07/29 | 1,630 | 1,630 | 1,625 | 1,630 | ±0 | ±0% | 2,800 |
| 2005/07/28 | 1,620 | 1,630 | 1,620 | 1,630 | +10 | +0.6% | 2,200 |
| 2005/07/27 | 1,615 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 1,800 |
| 2005/07/26 | 1,610 | 1,615 | 1,605 | 1,610 | +5 | +0.3% | 3,400 |
| 2005/07/25 | 1,635 | 1,635 | 1,605 | 1,605 | -5 | -0.3% | 4,400 |
| 2005/07/22 | 1,625 | 1,625 | 1,610 | 1,610 | -15 | -0.9% | 1,000 |
| 2005/07/21 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 800 |
| 2005/07/20 | 1,625 | 1,640 | 1,625 | 1,625 | ±0 | ±0% | 2,800 |
| 2005/07/19 | 1,630 | 1,640 | 1,625 | 1,625 | +5 | +0.3% | 3,400 |
| 2005/07/15 | 1,635 | 1,635 | 1,595 | 1,620 | ±0 | ±0% | 11,000 |
| 2005/07/14 | 1,620 | 1,625 | 1,620 | 1,620 | ±0 | ±0% | 1,400 |
| 2005/07/13 | 1,625 | 1,640 | 1,615 | 1,620 | ±0 | ±0% | 3,600 |
4851～
4900
件表示中 / 6019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 | 56,300円 | +13.7% | -1.8% | 4.62% | 11.25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 |
| 和 心 | 44,200円 | +33.7% | 0.0% | 0.00% | 8.10倍 | 5.46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 |
| 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 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 45,500円 | +3.3% | -9.5% | 1.10% | 9.04倍 | 1.32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
