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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,504 | 1,519 | 1,469 | 1,516 | -8 | -0.5% | 43,800 |
| 2022/04/07 | 1,518 | 1,545 | 1,493 | 1,524 | -20 | -1.3% | 51,600 |
| 2022/04/06 | 1,537 | 1,554 | 1,493 | 1,544 | -4 | -0.3% | 53,600 |
| 2022/04/05 | 1,531 | 1,557 | 1,512 | 1,548 | +17 | +1.1% | 34,000 |
| 2022/04/04 | 1,509 | 1,533 | 1,500 | 1,531 | +21 | +1.4% | 31,800 |
| 2022/04/01 | 1,506 | 1,510 | 1,470 | 1,510 | -16 | -1% | 40,200 |
| 2022/03/31 | 1,530 | 1,565 | 1,523 | 1,526 | +7 | +0.5% | 70,600 |
| 2022/03/30 | 1,481 | 1,520 | 1,465 | 1,519 | +47 | +3.2% | 66,400 |
| 2022/03/29 | 1,453 | 1,472 | 1,440 | 1,472 | +14 | +1% | 19,800 |
| 2022/03/28 | 1,500 | 1,501 | 1,433 | 1,458 | -42 | -2.8% | 42,200 |
| 2022/03/25 | 1,517 | 1,519 | 1,474 | 1,500 | -1 | -0.1% | 38,100 |
| 2022/03/24 | 1,455 | 1,501 | 1,428 | 1,501 | +28 | +1.9% | 56,900 |
| 2022/03/23 | 1,501 | 1,510 | 1,457 | 1,473 | -32 | -2.1% | 86,600 |
| 2022/03/22 | 1,552 | 1,555 | 1,476 | 1,505 | -15 | -1% | 118,900 |
| 2022/03/18 | 1,482 | 1,524 | 1,480 | 1,520 | +38 | +2.6% | 108,400 |
| 2022/03/17 | 1,400 | 1,482 | 1,393 | 1,482 | +102 | +7.4% | 123,300 |
| 2022/03/16 | 1,351 | 1,380 | 1,324 | 1,380 | +43 | +3.2% | 89,400 |
| 2022/03/15 | 1,291 | 1,337 | 1,274 | 1,337 | +76 | +6% | 68,900 |
| 2022/03/14 | 1,228 | 1,273 | 1,220 | 1,261 | +52 | +4.3% | 70,400 |
| 2022/03/11 | 1,193 | 1,222 | 1,188 | 1,209 | +32 | +2.7% | 120,400 |
| 2022/03/10 | 1,141 | 1,193 | 1,140 | 1,177 | +43 | +3.8% | 56,600 |
| 2022/03/09 | 1,134 | 1,160 | 1,126 | 1,134 | -21 | -1.8% | 33,400 |
| 2022/03/08 | 1,127 | 1,191 | 1,110 | 1,155 | -2 | -0.2% | 65,300 |
| 2022/03/07 | 1,128 | 1,177 | 1,102 | 1,157 | +3 | +0.3% | 62,700 |
| 2022/03/04 | 1,180 | 1,190 | 1,140 | 1,154 | -5 | -0.4% | 75,400 |
| 2022/03/03 | 1,167 | 1,188 | 1,151 | 1,159 | -8 | -0.7% | 26,000 |
| 2022/03/02 | 1,153 | 1,179 | 1,148 | 1,167 | -13 | -1.1% | 26,400 |
| 2022/03/01 | 1,185 | 1,197 | 1,168 | 1,180 | +1 | +0.1% | 31,900 |
| 2022/02/28 | 1,155 | 1,206 | 1,146 | 1,179 | +21 | +1.8% | 86,600 |
| 2022/02/25 | 1,140 | 1,162 | 1,110 | 1,158 | +48 | +4.3% | 49,000 |
| 2022/02/24 | 1,130 | 1,134 | 1,099 | 1,110 | -9 | -0.8% | 37,000 |
| 2022/02/22 | 1,123 | 1,156 | 1,113 | 1,119 | -24 | -2.1% | 33,600 |
| 2022/02/21 | 1,145 | 1,170 | 1,117 | 1,143 | +12 | +1.1% | 64,300 |
| 2022/02/18 | 1,110 | 1,150 | 1,106 | 1,131 | +3 | +0.3% | 35,200 |
| 2022/02/17 | 1,139 | 1,139 | 1,114 | 1,128 | -11 | -1% | 29,700 |
| 2022/02/16 | 1,121 | 1,142 | 1,102 | 1,139 | +31 | +2.8% | 40,800 |
| 2022/02/15 | 1,100 | 1,150 | 1,090 | 1,108 | +7 | +0.6% | 50,000 |
| 2022/02/14 | 1,110 | 1,129 | 1,095 | 1,101 | -39 | -3.4% | 61,600 |
| 2022/02/10 | 1,135 | 1,154 | 1,115 | 1,140 | +16 | +1.4% | 43,200 |
| 2022/02/09 | 1,107 | 1,130 | 1,094 | 1,124 | +38 | +3.5% | 40,700 |
| 2022/02/08 | 1,088 | 1,117 | 1,052 | 1,086 | -2 | -0.2% | 42,100 |
| 2022/02/07 | 1,120 | 1,120 | 1,074 | 1,088 | -25 | -2.2% | 45,100 |
| 2022/02/04 | 1,089 | 1,114 | 1,071 | 1,113 | +16 | +1.5% | 30,300 |
| 2022/02/03 | 1,070 | 1,099 | 1,065 | 1,097 | +10 | +0.9% | 29,400 |
| 2022/02/02 | 1,089 | 1,096 | 1,066 | 1,087 | -3 | -0.3% | 40,800 |
| 2022/02/01 | 1,078 | 1,119 | 1,060 | 1,090 | +53 | +5.1% | 72,600 |
| 2022/01/31 | 1,019 | 1,060 | 995 | 1,037 | +51 | +5.2% | 73,900 |
| 2022/01/28 | 975 | 986 | 955 | 986 | +26 | +2.7% | 98,900 |
| 2022/01/27 | 1,020 | 1,025 | 960 | 960 | -74 | -7.2% | 71,800 |
| 2022/01/26 | 1,039 | 1,048 | 1,030 | 1,034 | +4 | +0.4% | 21,000 |
751～
800
件表示中 / 1835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 | 74,700円 | +7.0% | +6.7% | 2.14% | 11.59倍 | 1.23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 |
| コナカ | 23,400円 | -1.1% | - | 4.27% | 15.15倍 | 0.49倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| マーケットエンタ | 152,800円 | +21.0% | +999.9% | 0.00% | 24.76倍 | 7.93倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ヴィレッジＶ | 102,500円 | +3.1% | - | 0.00% | - | 1.48倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| フェリシモ | 79,100円 | +3.7% | +7.0% | 2.53% | 31.48倍 | 0.29倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
市場注目の銘柄
チャート関連のコラム
