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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 926 | 926 | 916 | 918 | - | - | 500 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 907 | 925 | 907 | 925 | +18 | +2% | 1,100 |
| 2025/04/15 | 923 | 923 | 901 | 907 | -13 | -1.4% | 800 |
| 2025/04/14 | 915 | 922 | 910 | 920 | +20 | +2.2% | 1,700 |
| 2025/04/11 | 900 | 900 | 900 | 900 | -10 | -1.1% | 200 |
| 2025/04/10 | 924 | 924 | 891 | 910 | +4 | +0.4% | 1,700 |
| 2025/04/09 | 883 | 919 | 883 | 906 | -7 | -0.8% | 1,900 |
| 2025/04/08 | 918 | 918 | 909 | 913 | +25 | +2.8% | 2,100 |
| 2025/04/07 | 860 | 888 | 860 | 888 | -15 | -1.7% | 4,700 |
| 2025/04/04 | 922 | 922 | 900 | 903 | -19 | -2.1% | 3,000 |
| 2025/04/03 | 930 | 930 | 918 | 922 | -10 | -1.1% | 2,200 |
| 2025/04/02 | 934 | 934 | 931 | 932 | -5 | -0.5% | 600 |
| 2025/04/01 | 935 | 937 | 935 | 937 | -13 | -1.4% | 300 |
| 2025/03/31 | 939 | 950 | 929 | 950 | +8 | +0.8% | 3,500 |
| 2025/03/28 | 951 | 953 | 938 | 942 | -25 | -2.6% | 4,400 |
| 2025/03/27 | 963 | 971 | 959 | 967 | +3 | +0.3% | 4,700 |
| 2025/03/26 | 965 | 965 | 963 | 964 | ±0 | ±0% | 1,700 |
| 2025/03/25 | 961 | 970 | 961 | 964 | +3 | +0.3% | 1,700 |
| 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 |
101～
150
件表示中 / 1697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 | 95,600円 | +3.9% | +2.8% | 3.45% | 6.81倍 | 0.89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 |
| Ｉスペース | 94,400円 | +11.3% | -38.8% | 3.18% | 49.37倍 | 1.06倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| ココルポート | 177,300円 | +14.6% | +3.3% | 3.44% | 11.39倍 | 2.23倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| グリンランド | 63,000円 | +4.5% | -11.5% | 2.22% | 13.57倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| ディスラプタ | 31,000円 | +18.4% | +41.3% | 1.61% | 18.55倍 | 2.89倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
市場注目の銘柄
チャート関連のコラム
