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 |
---|---|---|---|---|---|---|---|
2023/09/29 | 1,141 | 1,150 | 1,138 | 1,143 | +1 | +0.1% | 27,400 |
2023/09/28 | 1,171 | 1,171 | 1,133 | 1,142 | -36 | -3.1% | 65,600 |
2023/09/27 | 1,158 | 1,181 | 1,152 | 1,178 | +7 | +0.6% | 37,400 |
2023/09/26 | 1,170 | 1,179 | 1,161 | 1,171 | +9 | +0.8% | 43,400 |
2023/09/25 | 1,169 | 1,174 | 1,157 | 1,162 | -10 | -0.9% | 34,400 |
2023/09/22 | 1,128 | 1,173 | 1,124 | 1,172 | +35 | +3.1% | 53,200 |
2023/09/21 | 1,164 | 1,164 | 1,127 | 1,137 | -29 | -2.5% | 63,400 |
2023/09/20 | 1,195 | 1,205 | 1,166 | 1,166 | -26 | -2.2% | 47,000 |
2023/09/19 | 1,159 | 1,193 | 1,153 | 1,192 | +42 | +3.7% | 67,600 |
2023/09/15 | 1,153 | 1,169 | 1,146 | 1,150 | -6 | -0.5% | 52,300 |
2023/09/14 | 1,168 | 1,175 | 1,134 | 1,156 | -24 | -2% | 133,300 |
2023/09/13 | 1,127 | 1,180 | 1,113 | 1,180 | +46 | +4.1% | 249,300 |
2023/09/12 | 1,117 | 1,175 | 1,112 | 1,134 | -42 | -3.6% | 428,700 |
2023/09/11 | 1,195 | 1,201 | 1,169 | 1,176 | -2 | -0.2% | 145,100 |
2023/09/08 | 1,198 | 1,202 | 1,172 | 1,178 | -28 | -2.3% | 94,400 |
2023/09/07 | 1,210 | 1,217 | 1,202 | 1,206 | -10 | -0.8% | 52,200 |
2023/09/06 | 1,210 | 1,223 | 1,210 | 1,216 | +7 | +0.6% | 24,200 |
2023/09/05 | 1,222 | 1,222 | 1,194 | 1,209 | -13 | -1.1% | 41,000 |
2023/09/04 | 1,203 | 1,224 | 1,198 | 1,222 | +31 | +2.6% | 87,200 |
2023/09/01 | 1,182 | 1,198 | 1,177 | 1,191 | +5 | +0.4% | 34,000 |
2023/08/31 | 1,200 | 1,204 | 1,177 | 1,186 | -14 | -1.2% | 36,800 |
2023/08/30 | 1,181 | 1,200 | 1,181 | 1,200 | +24 | +2% | 53,600 |
2023/08/29 | 1,168 | 1,182 | 1,168 | 1,176 | +7 | +0.6% | 23,400 |
2023/08/28 | 1,180 | 1,184 | 1,168 | 1,169 | -5 | -0.4% | 32,200 |
2023/08/25 | 1,170 | 1,181 | 1,159 | 1,174 | +8 | +0.7% | 35,500 |
2023/08/24 | 1,162 | 1,171 | 1,159 | 1,166 | +2 | +0.2% | 28,100 |
2023/08/23 | 1,167 | 1,168 | 1,156 | 1,164 | -3 | -0.3% | 34,700 |
2023/08/22 | 1,172 | 1,187 | 1,167 | 1,167 | -5 | -0.4% | 42,500 |
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 |
151~
200
件表示中 / 1598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 | 91,300円 | +6.8% | +10.9% | 1.64% | 15.97倍 | 1.62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 |
GDO | 55,000円 | +8.7% | - | 0.00% | - | -2.13倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
ハルメクHD | 91,500円 | +7.9% | -66.5% | 0.00% | 24.92倍 | 1.33倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Webサイトを強化 |
はるやま | 59,900円 | -2.7% | +12.4% | 2.59% | 24.19倍 | 0.44倍 |
|
紳士服専門チェーン業界4位。西日本地盤。郊外型「はるやま」、都市型「P・S・FA」展開 |
yutori | 209,800円 | +30.0% | +30.2% | 0.00% | 35.97倍 | 15.11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 |
市場注目の銘柄
チャート関連のコラム