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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,535 | 1,548 | 1,526 | 1,548 | +21 | +1.4% | 13,800 |
| 2022/11/08 | 1,515 | 1,538 | 1,513 | 1,527 | +21 | +1.4% | 21,300 |
| 2022/11/07 | 1,500 | 1,530 | 1,500 | 1,506 | +14 | +0.9% | 25,800 |
| 2022/11/04 | 1,500 | 1,500 | 1,481 | 1,492 | -5 | -0.3% | 34,200 |
| 2022/11/02 | 1,493 | 1,500 | 1,461 | 1,497 | +14 | +0.9% | 13,700 |
| 2022/11/01 | 1,500 | 1,502 | 1,473 | 1,483 | -12 | -0.8% | 10,200 |
| 2022/10/31 | 1,500 | 1,508 | 1,470 | 1,495 | -4 | -0.3% | 30,100 |
| 2022/10/28 | 1,408 | 1,500 | 1,399 | 1,499 | +77 | +5.4% | 98,900 |
| 2022/10/27 | 1,421 | 1,430 | 1,411 | 1,422 | +2 | +0.1% | 8,600 |
| 2022/10/26 | 1,438 | 1,443 | 1,415 | 1,420 | -21 | -1.5% | 14,400 |
| 2022/10/25 | 1,450 | 1,459 | 1,426 | 1,441 | -24 | -1.6% | 17,500 |
| 2022/10/24 | 1,436 | 1,469 | 1,408 | 1,465 | +52 | +3.7% | 40,500 |
| 2022/10/21 | 1,430 | 1,430 | 1,410 | 1,413 | -13 | -0.9% | 8,700 |
| 2022/10/20 | 1,424 | 1,434 | 1,412 | 1,426 | -12 | -0.8% | 8,700 |
| 2022/10/19 | 1,424 | 1,438 | 1,424 | 1,438 | +12 | +0.8% | 11,600 |
| 2022/10/18 | 1,450 | 1,454 | 1,426 | 1,426 | -8 | -0.6% | 18,700 |
| 2022/10/17 | 1,427 | 1,443 | 1,415 | 1,434 | +11 | +0.8% | 29,500 |
| 2022/10/14 | 1,434 | 1,434 | 1,398 | 1,423 | +42 | +3% | 24,900 |
| 2022/10/13 | 1,409 | 1,413 | 1,381 | 1,381 | -43 | -3% | 15,000 |
| 2022/10/12 | 1,418 | 1,434 | 1,399 | 1,424 | +19 | +1.4% | 38,700 |
| 2022/10/11 | 1,383 | 1,425 | 1,383 | 1,405 | +8 | +0.6% | 34,500 |
| 2022/10/07 | 1,440 | 1,450 | 1,395 | 1,397 | -50 | -3.5% | 56,100 |
| 2022/10/06 | 1,420 | 1,483 | 1,420 | 1,447 | +40 | +2.8% | 144,000 |
| 2022/10/05 | 1,397 | 1,414 | 1,374 | 1,407 | +68 | +5.1% | 96,300 |
| 2022/10/04 | 1,320 | 1,345 | 1,302 | 1,339 | +44 | +3.4% | 31,600 |
| 2022/10/03 | 1,302 | 1,303 | 1,256 | 1,295 | -24 | -1.8% | 41,600 |
| 2022/09/30 | 1,325 | 1,329 | 1,303 | 1,319 | -8 | -0.6% | 22,400 |
| 2022/09/29 | 1,375 | 1,375 | 1,324 | 1,327 | -26 | -1.9% | 30,600 |
| 2022/09/28 | 1,361 | 1,366 | 1,326 | 1,353 | -13 | -1% | 48,500 |
| 2022/09/27 | 1,307 | 1,378 | 1,286 | 1,366 | +102 | +8.1% | 145,600 |
| 2022/09/26 | 1,270 | 1,293 | 1,255 | 1,264 | -36 | -2.8% | 97,700 |
| 2022/09/22 | 1,288 | 1,335 | 1,277 | 1,300 | -1 | -0.1% | 128,700 |
| 2022/09/21 | 1,245 | 1,329 | 1,238 | 1,301 | +42 | +3.3% | 239,300 |
| 2022/09/20 | 1,210 | 1,262 | 1,192 | 1,259 | +60 | +5% | 191,300 |
| 2022/09/16 | 1,259 | 1,259 | 1,176 | 1,199 | -64 | -5.1% | 449,500 |
| 2022/09/15 | 1,344 | 1,361 | 1,247 | 1,263 | -97 | -7.1% | 511,800 |
| 2022/09/14 | 1,452 | 1,537 | 1,323 | 1,360 | -79 | -5.5% | 1,017,500 |
| 2022/09/13 | 1,423 | 1,466 | 1,416 | 1,439 | +17 | +1.2% | 77,400 |
| 2022/09/12 | 1,399 | 1,439 | 1,392 | 1,422 | +46 | +3.3% | 44,700 |
| 2022/09/09 | 1,353 | 1,387 | 1,351 | 1,376 | +3 | +0.2% | 30,500 |
| 2022/09/08 | 1,389 | 1,412 | 1,373 | 1,373 | -25 | -1.8% | 26,900 |
| 2022/09/07 | 1,403 | 1,408 | 1,355 | 1,398 | -32 | -2.2% | 47,700 |
| 2022/09/06 | 1,416 | 1,435 | 1,384 | 1,430 | +3 | +0.2% | 26,800 |
| 2022/09/05 | 1,391 | 1,460 | 1,391 | 1,427 | +40 | +2.9% | 54,700 |
| 2022/09/02 | 1,403 | 1,416 | 1,369 | 1,387 | -40 | -2.8% | 38,700 |
| 2022/09/01 | 1,348 | 1,448 | 1,328 | 1,427 | +79 | +5.9% | 136,400 |
| 2022/08/31 | 1,310 | 1,348 | 1,310 | 1,348 | +29 | +2.2% | 15,900 |
| 2022/08/30 | 1,312 | 1,328 | 1,309 | 1,319 | +7 | +0.5% | 8,200 |
| 2022/08/29 | 1,300 | 1,316 | 1,300 | 1,312 | -24 | -1.8% | 16,200 |
| 2022/08/26 | 1,330 | 1,355 | 1,325 | 1,336 | +6 | +0.5% | 24,600 |
651～
700
件表示中 / 1878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 | 72,800円 | +7.0% | +6.7% | 2.20% | 11.33倍 | 1.21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 |
| ヴィレッジＶ | 104,800円 | +3.1% | - | 0.00% | - | 1.52倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| ＮＡＴＴＹＨＤ | 330,000円 | +18.1% | - | 0.30% | 806.85倍 | 3.56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 |
| ＧＤＯ | 42,600円 | +4.0% | - | 0.00% | - | -1.12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。インテグラルとＭＢＯへ |
| ＪクラフトＨＤ | 20,700円 | -5.8% | - | 1.45% | - | 2.17倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
市場注目の銘柄
チャート関連のコラム
