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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/07 | 958 | 968 | 958 | 960 | ±0 | ±0% | 2,400 |
| 2025/01/06 | 969 | 969 | 956 | 960 | -10 | -1% | 3,900 |
| 2024/12/30 | 964 | 970 | 960 | 970 | +14 | +1.5% | 2,000 |
| 2024/12/27 | 966 | 978 | 956 | 956 | -3 | -0.3% | 4,100 |
| 2024/12/26 | 968 | 968 | 958 | 959 | -8 | -0.8% | 4,300 |
| 2024/12/25 | 966 | 970 | 966 | 967 | +1 | +0.1% | 300 |
| 2024/12/24 | 961 | 968 | 961 | 966 | -8 | -0.8% | 900 |
| 2024/12/23 | 954 | 974 | 953 | 974 | +20 | +2.1% | 2,000 |
| 2024/12/20 | 959 | 959 | 954 | 954 | -11 | -1.1% | 3,800 |
| 2024/12/19 | 955 | 965 | 955 | 965 | +10 | +1% | 200 |
| 2024/12/18 | 957 | 960 | 955 | 955 | -1 | -0.1% | 400 |
| 2024/12/17 | 956 | 956 | 956 | 956 | -4 | -0.4% | 600 |
| 2024/12/16 | 958 | 960 | 957 | 960 | +2 | +0.2% | 1,500 |
| 2024/12/13 | 957 | 960 | 957 | 958 | -6 | -0.6% | 400 |
| 2024/12/12 | 970 | 970 | 962 | 964 | +4 | +0.4% | 500 |
| 2024/12/11 | 971 | 973 | 960 | 960 | -5 | -0.5% | 2,500 |
| 2024/12/10 | 970 | 970 | 963 | 965 | +5 | +0.5% | 2,400 |
| 2024/12/09 | 954 | 960 | 954 | 960 | +6 | +0.6% | 900 |
| 2024/12/06 | 954 | 954 | 951 | 954 | +5 | +0.5% | 300 |
| 2024/12/05 | 957 | 957 | 949 | 949 | -9 | -0.9% | 4,500 |
| 2024/12/04 | 952 | 958 | 952 | 958 | +6 | +0.6% | 600 |
| 2024/12/03 | 951 | 954 | 951 | 952 | +1 | +0.1% | 1,100 |
| 2024/12/02 | 953 | 954 | 951 | 951 | -2 | -0.2% | 700 |
| 2024/11/29 | 953 | 954 | 953 | 953 | ±0 | ±0% | 700 |
| 2024/11/28 | 965 | 965 | 951 | 953 | -10 | -1% | 1,300 |
| 2024/11/27 | 964 | 966 | 961 | 963 | ±0 | ±0% | 1,300 |
| 2024/11/26 | 971 | 971 | 963 | 963 | -9 | -0.9% | 600 |
| 2024/11/25 | 975 | 975 | 966 | 972 | -3 | -0.3% | 1,000 |
| 2024/11/22 | 980 | 980 | 975 | 975 | -6 | -0.6% | 200 |
| 2024/11/21 | 970 | 981 | 970 | 981 | -4 | -0.4% | 200 |
| 2024/11/20 | 985 | 985 | 985 | 985 | -8 | -0.8% | 300 |
151～
200
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 | 94,600円 | +11.3% | -38.8% | 3.17% | 49.47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 | 179,600円 | +14.6% | +3.3% | 3.40% | 11.54倍 | 2.26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 | 63,400円 | +4.5% | -11.5% | 2.21% | 13.66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 | 30,800円 | +18.4% | +41.3% | 1.62% | 18.43倍 | 2.87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
