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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,726 | 1,736 | 1,688 | 1,705 | -5 | -0.3% | 109,700 |
| 2023/01/20 | 1,709 | 1,732 | 1,672 | 1,710 | -4 | -0.2% | 126,700 |
| 2023/01/19 | 1,750 | 1,760 | 1,690 | 1,714 | -63 | -3.5% | 193,700 |
| 2023/01/18 | 1,830 | 1,830 | 1,738 | 1,777 | -60 | -3.3% | 150,500 |
| 2023/01/17 | 1,905 | 1,910 | 1,825 | 1,837 | -61 | -3.2% | 106,100 |
| 2023/01/16 | 1,922 | 1,944 | 1,881 | 1,898 | -7 | -0.4% | 67,300 |
| 2023/01/13 | 1,855 | 1,907 | 1,839 | 1,905 | +39 | +2.1% | 87,000 |
| 2023/01/12 | 1,823 | 1,882 | 1,823 | 1,866 | +43 | +2.4% | 106,500 |
| 2023/01/11 | 1,751 | 1,846 | 1,750 | 1,823 | +61 | +3.5% | 148,500 |
| 2023/01/10 | 1,772 | 1,789 | 1,727 | 1,762 | +12 | +0.7% | 76,700 |
| 2023/01/06 | 1,680 | 1,772 | 1,653 | 1,750 | +68 | +4% | 193,600 |
| 2023/01/05 | 1,732 | 1,760 | 1,637 | 1,682 | -74 | -4.2% | 299,100 |
| 2023/01/04 | 1,776 | 1,856 | 1,724 | 1,756 | -7 | -0.4% | 323,500 |
| 2022/12/30 | 1,666 | 1,776 | 1,655 | 1,763 | +68 | +4% | 368,400 |
| 2022/12/29 | 1,595 | 1,700 | 1,585 | 1,695 | +91 | +5.7% | 443,600 |
| 2022/12/28 | 1,581 | 1,633 | 1,555 | 1,604 | -7 | -0.4% | 483,200 |
| 2022/12/27 | 1,700 | 1,729 | 1,593 | 1,611 | -381 | -19.1% | 1,626,900 |
| 2022/12/26 | 1,929 | 2,050 | 1,915 | 1,992 | +86 | +4.5% | 342,000 |
| 2022/12/23 | 1,939 | 1,975 | 1,838 | 1,906 | ±0 | ±0% | 214,200 |
| 2022/12/22 | 1,864 | 1,925 | 1,851 | 1,906 | +28 | +1.5% | 143,300 |
| 2022/12/21 | 1,775 | 1,918 | 1,770 | 1,878 | +63 | +3.5% | 213,200 |
| 2022/12/20 | 1,870 | 1,880 | 1,760 | 1,815 | -54 | -2.9% | 227,000 |
| 2022/12/19 | 1,858 | 1,901 | 1,843 | 1,869 | +3 | +0.2% | 131,400 |
| 2022/12/16 | 1,889 | 1,919 | 1,844 | 1,866 | -42 | -2.2% | 217,000 |
| 2022/12/15 | 1,949 | 1,969 | 1,881 | 1,908 | -31 | -1.6% | 255,500 |
| 2022/12/14 | 1,883 | 1,962 | 1,872 | 1,939 | +29 | +1.5% | 448,200 |
| 2022/12/13 | 1,740 | 1,910 | 1,725 | 1,910 | +171 | +9.8% | 842,300 |
| 2022/12/12 | 1,745 | 1,816 | 1,696 | 1,739 | +35 | +2.1% | 1,269,500 |
| 2022/12/09 | 1,422 | 1,704 | 1,410 | 1,704 | +300 | +21.4% | 945,400 |
| 2022/12/08 | 1,427 | 1,432 | 1,387 | 1,404 | -35 | -2.4% | 39,900 |
| 2022/12/07 | 1,470 | 1,470 | 1,427 | 1,439 | -16 | -1.1% | 17,600 |
| 2022/12/06 | 1,457 | 1,458 | 1,428 | 1,455 | ±0 | ±0% | 20,200 |
| 2022/12/05 | 1,498 | 1,503 | 1,455 | 1,455 | -55 | -3.6% | 15,300 |
| 2022/12/02 | 1,496 | 1,521 | 1,462 | 1,510 | +14 | +0.9% | 31,300 |
| 2022/12/01 | 1,557 | 1,557 | 1,496 | 1,496 | -61 | -3.9% | 25,600 |
| 2022/11/30 | 1,545 | 1,559 | 1,517 | 1,557 | -4 | -0.3% | 34,400 |
| 2022/11/29 | 1,531 | 1,565 | 1,525 | 1,561 | +14 | +0.9% | 22,800 |
| 2022/11/28 | 1,550 | 1,583 | 1,529 | 1,547 | +10 | +0.7% | 36,200 |
| 2022/11/25 | 1,658 | 1,658 | 1,491 | 1,537 | -110 | -6.7% | 137,400 |
| 2022/11/24 | 1,658 | 1,662 | 1,640 | 1,647 | +9 | +0.5% | 29,700 |
| 2022/11/22 | 1,643 | 1,662 | 1,623 | 1,638 | ±0 | ±0% | 24,900 |
| 2022/11/21 | 1,601 | 1,640 | 1,587 | 1,638 | +33 | +2.1% | 25,000 |
| 2022/11/18 | 1,581 | 1,605 | 1,551 | 1,605 | +25 | +1.6% | 25,600 |
| 2022/11/17 | 1,599 | 1,612 | 1,569 | 1,580 | -13 | -0.8% | 11,400 |
| 2022/11/16 | 1,548 | 1,610 | 1,521 | 1,593 | +28 | +1.8% | 28,000 |
| 2022/11/15 | 1,528 | 1,565 | 1,510 | 1,565 | +46 | +3% | 36,000 |
| 2022/11/14 | 1,498 | 1,530 | 1,492 | 1,519 | +21 | +1.4% | 15,100 |
| 2022/11/11 | 1,484 | 1,531 | 1,484 | 1,498 | -20 | -1.3% | 30,500 |
| 2022/11/10 | 1,532 | 1,532 | 1,491 | 1,518 | -30 | -1.9% | 20,500 |
| 2022/11/09 | 1,535 | 1,548 | 1,526 | 1,548 | +21 | +1.4% | 13,800 |
551～
600
件表示中 / 1827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 | 71,500円 | +7.0% | +6.7% | 2.24% | 11.10倍 | 1.18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 |
| ＮＡＴＴＹＨＤ | 322,000円 | +18.1% | - | 0.31% | 787.28倍 | 3.47倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| コナカ | 22,100円 | -1.1% | - | 4.52% | 14.30倍 | 0.46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 |
| フェリシモ | 75,900円 | +3.7% | +7.0% | 2.64% | 30.20倍 | 0.28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 |
| トラスト | 28,400円 | +8.3% | +3.3% | 2.11% | 6.51倍 | 0.72倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
市場注目の銘柄
チャート関連のコラム
