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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,811 | 1,826 | 1,757 | 1,786 | -24 | -1.3% | 100,400 |
| 2022/06/09 | 1,710 | 1,854 | 1,676 | 1,810 | +112 | +6.6% | 295,800 |
| 2022/06/08 | 1,544 | 1,709 | 1,522 | 1,698 | +194 | +12.9% | 275,700 |
| 2022/06/07 | 1,575 | 1,591 | 1,504 | 1,504 | -71 | -4.5% | 87,900 |
| 2022/06/06 | 1,542 | 1,579 | 1,522 | 1,575 | +33 | +2.1% | 36,700 |
| 2022/06/03 | 1,520 | 1,548 | 1,520 | 1,542 | +31 | +2.1% | 18,000 |
| 2022/06/02 | 1,533 | 1,533 | 1,504 | 1,511 | -34 | -2.2% | 14,100 |
| 2022/06/01 | 1,515 | 1,548 | 1,501 | 1,545 | +30 | +2% | 24,300 |
| 2022/05/31 | 1,539 | 1,539 | 1,482 | 1,515 | -13 | -0.9% | 22,000 |
| 2022/05/30 | 1,482 | 1,528 | 1,476 | 1,528 | +55 | +3.7% | 47,500 |
| 2022/05/27 | 1,497 | 1,497 | 1,462 | 1,473 | +1 | +0.1% | 10,900 |
| 2022/05/26 | 1,450 | 1,488 | 1,442 | 1,472 | +10 | +0.7% | 26,200 |
| 2022/05/25 | 1,519 | 1,519 | 1,436 | 1,462 | -57 | -3.8% | 33,000 |
| 2022/05/24 | 1,503 | 1,529 | 1,487 | 1,519 | +21 | +1.4% | 28,000 |
| 2022/05/23 | 1,491 | 1,515 | 1,480 | 1,498 | -1 | -0.1% | 18,300 |
| 2022/05/20 | 1,452 | 1,502 | 1,429 | 1,499 | +42 | +2.9% | 27,400 |
| 2022/05/19 | 1,412 | 1,463 | 1,412 | 1,457 | +2 | +0.1% | 13,300 |
| 2022/05/18 | 1,468 | 1,468 | 1,427 | 1,455 | -3 | -0.2% | 16,700 |
| 2022/05/17 | 1,440 | 1,458 | 1,411 | 1,458 | +23 | +1.6% | 20,600 |
| 2022/05/16 | 1,440 | 1,440 | 1,402 | 1,435 | +25 | +1.8% | 20,200 |
| 2022/05/13 | 1,353 | 1,413 | 1,340 | 1,410 | +52 | +3.8% | 25,600 |
| 2022/05/12 | 1,370 | 1,376 | 1,327 | 1,358 | +8 | +0.6% | 37,900 |
| 2022/05/11 | 1,326 | 1,370 | 1,326 | 1,350 | -1 | -0.1% | 22,400 |
| 2022/05/10 | 1,352 | 1,355 | 1,326 | 1,351 | -26 | -1.9% | 29,900 |
| 2022/05/09 | 1,385 | 1,389 | 1,365 | 1,377 | -26 | -1.9% | 19,600 |
| 2022/05/06 | 1,445 | 1,445 | 1,394 | 1,403 | -42 | -2.9% | 28,100 |
| 2022/05/02 | 1,440 | 1,447 | 1,396 | 1,445 | +4 | +0.3% | 28,100 |
| 2022/04/28 | 1,422 | 1,441 | 1,394 | 1,441 | +8 | +0.6% | 29,300 |
| 2022/04/27 | 1,388 | 1,433 | 1,385 | 1,433 | +15 | +1.1% | 64,900 |
| 2022/04/26 | 1,397 | 1,426 | 1,387 | 1,418 | +2 | +0.1% | 27,300 |
| 2022/04/25 | 1,383 | 1,428 | 1,383 | 1,416 | -8 | -0.6% | 35,000 |
| 2022/04/22 | 1,427 | 1,447 | 1,387 | 1,424 | -1 | -0.1% | 38,200 |
| 2022/04/21 | 1,449 | 1,456 | 1,412 | 1,425 | -24 | -1.7% | 28,600 |
| 2022/04/20 | 1,430 | 1,450 | 1,418 | 1,449 | +25 | +1.8% | 27,200 |
| 2022/04/19 | 1,464 | 1,464 | 1,422 | 1,424 | -43 | -2.9% | 19,300 |
| 2022/04/18 | 1,495 | 1,495 | 1,462 | 1,467 | +1 | +0.1% | 16,800 |
| 2022/04/15 | 1,423 | 1,485 | 1,397 | 1,466 | +42 | +2.9% | 41,100 |
| 2022/04/14 | 1,460 | 1,473 | 1,424 | 1,424 | -31 | -2.1% | 17,600 |
| 2022/04/13 | 1,446 | 1,465 | 1,425 | 1,455 | +24 | +1.7% | 30,500 |
| 2022/04/12 | 1,504 | 1,504 | 1,421 | 1,431 | -91 | -6% | 67,400 |
| 2022/04/11 | 1,516 | 1,556 | 1,515 | 1,522 | +6 | +0.4% | 45,600 |
| 2022/04/08 | 1,504 | 1,519 | 1,469 | 1,516 | -8 | -0.5% | 43,800 |
| 2022/04/07 | 1,518 | 1,545 | 1,493 | 1,524 | -20 | -1.3% | 51,600 |
| 2022/04/06 | 1,537 | 1,554 | 1,493 | 1,544 | -4 | -0.3% | 53,600 |
| 2022/04/05 | 1,531 | 1,557 | 1,512 | 1,548 | +17 | +1.1% | 34,000 |
| 2022/04/04 | 1,509 | 1,533 | 1,500 | 1,531 | +21 | +1.4% | 31,800 |
| 2022/04/01 | 1,506 | 1,510 | 1,470 | 1,510 | -16 | -1% | 40,200 |
| 2022/03/31 | 1,530 | 1,565 | 1,523 | 1,526 | +7 | +0.5% | 70,600 |
| 2022/03/30 | 1,481 | 1,520 | 1,465 | 1,519 | +47 | +3.2% | 66,400 |
| 2022/03/29 | 1,453 | 1,472 | 1,440 | 1,472 | +14 | +1% | 19,800 |
701～
750
件表示中 / 1826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 | 69,700円 | +7.0% | +6.7% | 2.30% | 10.82倍 | 1.15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 |
| フェリシモ | 76,500円 | +3.7% | +7.0% | 2.61% | 30.44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% | 6.50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 |
| アップガレー | 93,800円 | +7.5% | +14.1% | 3.14% | 10.43倍 | 1.83倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| アプライド | 272,000円 | +0.4% | +0.4% | 3.31% | 5.45倍 | 0.68倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
市場注目の銘柄
チャート関連のコラム
