サン・ライフホールディングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 965 | 969 | 961 | 961 | +2 | +0.2% | 4,000 |
| 2025/03/21 | 962 | 964 | 959 | 959 | -1 | -0.1% | 4,400 |
| 2025/03/19 | 963 | 963 | 960 | 960 | ±0 | ±0% | 4,300 |
| 2025/03/18 | 960 | 965 | 960 | 960 | ±0 | ±0% | 1,200 |
| 2025/03/17 | 960 | 964 | 960 | 960 | ±0 | ±0% | 3,000 |
| 2025/03/14 | 963 | 963 | 960 | 960 | -3 | -0.3% | 3,300 |
| 2025/03/13 | 960 | 965 | 960 | 963 | +3 | +0.3% | 1,300 |
| 2025/03/12 | 959 | 960 | 956 | 960 | +4 | +0.4% | 800 |
| 2025/03/11 | 958 | 963 | 956 | 956 | -4 | -0.4% | 1,800 |
| 2025/03/10 | 961 | 962 | 960 | 960 | -1 | -0.1% | 1,700 |
| 2025/03/07 | 958 | 961 | 958 | 961 | +1 | +0.1% | 2,900 |
| 2025/03/06 | 958 | 960 | 958 | 960 | +2 | +0.2% | 1,900 |
| 2025/03/05 | 960 | 960 | 957 | 958 | -1 | -0.1% | 3,700 |
| 2025/03/04 | 958 | 959 | 958 | 959 | +1 | +0.1% | 500 |
| 2025/03/03 | 960 | 960 | 958 | 958 | -2 | -0.2% | 1,200 |
| 2025/02/28 | 961 | 961 | 955 | 960 | -1 | -0.1% | 2,000 |
| 2025/02/27 | 957 | 961 | 957 | 961 | +4 | +0.4% | 800 |
| 2025/02/26 | 958 | 958 | 957 | 957 | -3 | -0.3% | 500 |
| 2025/02/25 | 956 | 960 | 956 | 960 | +4 | +0.4% | 1,500 |
| 2025/02/21 | 955 | 956 | 954 | 956 | +1 | +0.1% | 400 |
| 2025/02/20 | 954 | 957 | 954 | 955 | +1 | +0.1% | 500 |
| 2025/02/19 | 955 | 957 | 950 | 954 | -3 | -0.3% | 3,500 |
| 2025/02/18 | 955 | 961 | 955 | 957 | +1 | +0.1% | 1,500 |
| 2025/02/17 | 962 | 972 | 956 | 956 | -4 | -0.4% | 3,400 |
| 2025/02/14 | 960 | 960 | 959 | 960 | ±0 | ±0% | 2,100 |
| 2025/02/13 | 961 | 961 | 959 | 960 | ±0 | ±0% | 2,400 |
| 2025/02/12 | 960 | 960 | 960 | 960 | +2 | +0.2% | 800 |
| 2025/02/10 | 952 | 965 | 952 | 958 | -12 | -1.2% | 4,100 |
| 2025/02/07 | 959 | 971 | 956 | 970 | +11 | +1.1% | 1,000 |
| 2025/02/06 | 954 | 959 | 954 | 959 | +6 | +0.6% | 600 |
| 2025/02/05 | 957 | 958 | 953 | 953 | -1 | -0.1% | 1,600 |
| 2025/02/04 | 954 | 954 | 954 | 954 | -1 | -0.1% | 100 |
| 2025/02/03 | 957 | 957 | 953 | 955 | ±0 | ±0% | 600 |
| 2025/01/31 | 951 | 955 | 951 | 955 | +4 | +0.4% | 500 |
| 2025/01/30 | 956 | 960 | 951 | 951 | +1 | +0.1% | 800 |
| 2025/01/29 | 956 | 956 | 950 | 950 | -6 | -0.6% | 1,500 |
| 2025/01/28 | 958 | 960 | 956 | 956 | +1 | +0.1% | 1,200 |
| 2025/01/27 | 952 | 955 | 952 | 955 | +4 | +0.4% | 900 |
| 2025/01/24 | 951 | 951 | 951 | 951 | -9 | -0.9% | 500 |
| 2025/01/23 | 959 | 962 | 959 | 960 | +1 | +0.1% | 700 |
| 2025/01/22 | 960 | 960 | 959 | 959 | ±0 | ±0% | 300 |
| 2025/01/21 | 957 | 959 | 957 | 959 | +9 | +0.9% | 200 |
| 2025/01/20 | 950 | 950 | 950 | 950 | ±0 | ±0% | 400 |
| 2025/01/17 | 965 | 965 | 949 | 950 | -15 | -1.6% | 1,800 |
| 2025/01/16 | 950 | 965 | 950 | 965 | +15 | +1.6% | 500 |
| 2025/01/15 | 957 | 957 | 950 | 950 | -4 | -0.4% | 2,700 |
| 2025/01/14 | 958 | 958 | 954 | 954 | -5 | -0.5% | 200 |
| 2025/01/10 | 959 | 960 | 959 | 959 | ±0 | ±0% | 1,600 |
| 2025/01/09 | 960 | 960 | 956 | 959 | -1 | -0.1% | 400 |
| 2025/01/08 | 960 | 960 | 956 | 960 | ±0 | ±0% | 3,000 |
51～
100
件表示中 / 1628件
類似銘柄と比較する
現在ご覧いただいている「サン・ライフＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| サン・ライフＨＤ | 91,600円 | +3.9% | +2.8% | 3.60% | 6.53倍 | 0.85倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| エスクローＡＪ | 13,800円 | +14.6% | -0.4% | 4.35% | 16.96倍 | 1.70倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| グッドパチ | 68,000円 | +25.5% | +817.4% | 0.00% | 21.69倍 | 1.51倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| メタリアル | 54,300円 | +39.6% | +305.4% | 0.00% | 20.97倍 | 3.02倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| ＷＯＬＶＥＳ | 73,800円 | +11.0% | +11.0% | 0.00% | 9.83倍 | 2.41倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
市場注目の銘柄
チャート関連のコラム
