シルバーライフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,157 | 1,177 | 1,155 | 1,172 | +12 | +1% | 47,500 |
| 2023/08/18 | 1,177 | 1,177 | 1,160 | 1,160 | -18 | -1.5% | 40,000 |
| 2023/08/17 | 1,183 | 1,183 | 1,164 | 1,178 | -7 | -0.6% | 57,000 |
| 2023/08/16 | 1,205 | 1,205 | 1,183 | 1,185 | -16 | -1.3% | 36,800 |
| 2023/08/15 | 1,203 | 1,205 | 1,192 | 1,201 | +2 | +0.2% | 22,100 |
| 2023/08/14 | 1,211 | 1,218 | 1,195 | 1,199 | -2 | -0.2% | 30,000 |
| 2023/08/10 | 1,187 | 1,206 | 1,183 | 1,201 | +8 | +0.7% | 37,500 |
| 2023/08/09 | 1,200 | 1,200 | 1,184 | 1,193 | -4 | -0.3% | 84,200 |
| 2023/08/08 | 1,213 | 1,213 | 1,197 | 1,197 | -18 | -1.5% | 71,700 |
| 2023/08/07 | 1,200 | 1,223 | 1,193 | 1,215 | +5 | +0.4% | 54,000 |
| 2023/08/04 | 1,185 | 1,210 | 1,176 | 1,210 | +22 | +1.9% | 83,600 |
| 2023/08/03 | 1,220 | 1,229 | 1,188 | 1,188 | -39 | -3.2% | 168,700 |
| 2023/08/02 | 1,257 | 1,257 | 1,226 | 1,227 | -34 | -2.7% | 112,900 |
| 2023/08/01 | 1,264 | 1,293 | 1,259 | 1,261 | -3 | -0.2% | 114,800 |
| 2023/07/31 | 1,287 | 1,295 | 1,250 | 1,264 | -28 | -2.2% | 169,700 |
| 2023/07/28 | 1,291 | 1,327 | 1,280 | 1,292 | -104 | -7.4% | 327,100 |
| 2023/07/27 | 1,409 | 1,417 | 1,380 | 1,396 | +6 | +0.4% | 219,400 |
| 2023/07/26 | 1,375 | 1,390 | 1,367 | 1,390 | +27 | +2% | 103,800 |
| 2023/07/25 | 1,353 | 1,363 | 1,352 | 1,363 | +10 | +0.7% | 120,700 |
| 2023/07/24 | 1,370 | 1,381 | 1,350 | 1,353 | -8 | -0.6% | 132,100 |
| 2023/07/21 | 1,370 | 1,374 | 1,354 | 1,361 | -1 | -0.1% | 73,000 |
| 2023/07/20 | 1,362 | 1,367 | 1,351 | 1,362 | -2 | -0.1% | 80,900 |
| 2023/07/19 | 1,362 | 1,376 | 1,355 | 1,364 | +3 | +0.2% | 67,900 |
| 2023/07/18 | 1,372 | 1,377 | 1,353 | 1,361 | +9 | +0.7% | 81,000 |
| 2023/07/14 | 1,397 | 1,397 | 1,348 | 1,352 | -40 | -2.9% | 89,800 |
| 2023/07/13 | 1,364 | 1,397 | 1,353 | 1,392 | +41 | +3% | 86,600 |
| 2023/07/12 | 1,366 | 1,371 | 1,348 | 1,351 | -10 | -0.7% | 62,100 |
| 2023/07/11 | 1,366 | 1,390 | 1,345 | 1,361 | -7 | -0.5% | 109,600 |
| 2023/07/10 | 1,426 | 1,426 | 1,368 | 1,368 | -58 | -4.1% | 198,400 |
| 2023/07/07 | 1,434 | 1,450 | 1,418 | 1,426 | -38 | -2.6% | 79,000 |
| 2023/07/06 | 1,458 | 1,501 | 1,451 | 1,464 | +1 | +0.1% | 101,900 |
| 2023/07/05 | 1,555 | 1,580 | 1,460 | 1,463 | -63 | -4.1% | 339,100 |
| 2023/07/04 | 1,470 | 1,552 | 1,470 | 1,526 | +63 | +4.3% | 226,300 |
| 2023/07/03 | 1,430 | 1,487 | 1,420 | 1,463 | +46 | +3.2% | 200,100 |
| 2023/06/30 | 1,360 | 1,418 | 1,348 | 1,417 | +57 | +4.2% | 204,900 |
| 2023/06/29 | 1,362 | 1,378 | 1,350 | 1,360 | +13 | +1% | 119,800 |
| 2023/06/28 | 1,330 | 1,347 | 1,323 | 1,347 | +28 | +2.1% | 78,000 |
| 2023/06/27 | 1,320 | 1,335 | 1,304 | 1,319 | -1 | -0.1% | 78,800 |
| 2023/06/26 | 1,318 | 1,320 | 1,292 | 1,320 | +10 | +0.8% | 74,300 |
| 2023/06/23 | 1,329 | 1,334 | 1,294 | 1,310 | -12 | -0.9% | 99,500 |
| 2023/06/22 | 1,287 | 1,341 | 1,287 | 1,322 | +40 | +3.1% | 188,100 |
| 2023/06/21 | 1,261 | 1,286 | 1,257 | 1,282 | +17 | +1.3% | 90,900 |
| 2023/06/20 | 1,259 | 1,265 | 1,243 | 1,265 | +6 | +0.5% | 67,900 |
| 2023/06/19 | 1,271 | 1,278 | 1,250 | 1,259 | -5 | -0.4% | 58,500 |
| 2023/06/16 | 1,260 | 1,272 | 1,258 | 1,264 | +4 | +0.3% | 47,000 |
| 2023/06/15 | 1,255 | 1,261 | 1,246 | 1,260 | +5 | +0.4% | 88,700 |
| 2023/06/14 | 1,247 | 1,260 | 1,231 | 1,255 | +19 | +1.5% | 90,700 |
| 2023/06/13 | 1,259 | 1,268 | 1,236 | 1,236 | -16 | -1.3% | 145,400 |
| 2023/06/12 | 1,235 | 1,295 | 1,235 | 1,252 | +22 | +1.8% | 194,100 |
| 2023/06/09 | 1,240 | 1,250 | 1,197 | 1,230 | -52 | -4.1% | 482,400 |
201～
250
件表示中 / 1620件
類似銘柄と比較する
現在ご覧いただいている「シルバーライフ」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 |
|---|---|---|---|---|---|---|---|---|
| シルバーライフ | 95,200円 | +6.8% | +10.9% | 1.58% | 16.68倍 | 1.69倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| ｙｕｔｏｒｉ | 223,400円 | +30.0% | +30.2% | 0.00% | 38.29倍 | 16.09倍 |
|
ＥＣ軸に若者向けアパレルブランド約２０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| きちりＨＤ | 91,900円 | +26.1% | - | 0.82% | 29.73倍 | 15.49倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| サンワカンパニ | 52,300円 | +12.9% | +24.0% | 1.91% | 11.30倍 | 2.94倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| クラシコム | 136,100円 | - | - | 1.10% | 15.80倍 | 2.28倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
市場注目の銘柄
チャート関連のコラム
