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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,355 | 1,355 | 1,310 | 1,325 | -15 | -1.1% | 42,800 |
| 2018/02/19 | 1,327.5 | 1,365 | 1,310 | 1,340 | +37.5 | +2.9% | 49,600 |
| 2018/02/16 | 1,272.5 | 1,315 | 1,235 | 1,302.5 | +63.7 | +5.1% | 65,600 |
| 2018/02/15 | 1,226.3 | 1,257.5 | 1,207.5 | 1,238.8 | +47.5 | +4% | 35,600 |
| 2018/02/14 | 1,221.3 | 1,235 | 1,137.5 | 1,191.3 | -41.2 | -3.3% | 64,400 |
| 2018/02/13 | 1,325 | 1,330 | 1,215 | 1,232.5 | -70 | -5.4% | 89,600 |
| 2018/02/09 | 1,242.5 | 1,320 | 1,230 | 1,302.5 | -65 | -4.8% | 110,000 |
| 2018/02/08 | 1,357.5 | 1,395 | 1,300 | 1,367.5 | +35 | +2.6% | 66,800 |
| 2018/02/07 | 1,500 | 1,517.5 | 1,250 | 1,332.5 | -52.5 | -3.8% | 169,600 |
| 2018/02/06 | 1,405 | 1,435 | 1,312.5 | 1,385 | -170 | -10.9% | 233,600 |
| 2018/02/05 | 1,472.5 | 1,562.5 | 1,467.5 | 1,555 | +10 | +0.6% | 114,800 |
| 2018/02/02 | 1,560 | 1,612.5 | 1,462.5 | 1,545 | -7.5 | -0.5% | 194,800 |
| 2018/02/01 | 1,482.5 | 1,557.5 | 1,472.5 | 1,552.5 | +105 | +7.3% | 133,200 |
| 2018/01/31 | 1,380 | 1,487.5 | 1,377.5 | 1,447.5 | +50 | +3.6% | 56,800 |
| 2018/01/30 | 1,450 | 1,475 | 1,345 | 1,397.5 | -50 | -3.5% | 68,400 |
| 2018/01/29 | 1,530 | 1,610 | 1,442.5 | 1,447.5 | -62.5 | -4.1% | 177,200 |
| 2018/01/26 | 1,385 | 1,530 | 1,385 | 1,510 | +117.5 | +8.4% | 208,000 |
| 2018/01/25 | 1,385 | 1,402.5 | 1,377.5 | 1,392.5 | -10 | -0.7% | 28,000 |
| 2018/01/24 | 1,425 | 1,445 | 1,380 | 1,402.5 | -22.5 | -1.6% | 79,600 |
| 2018/01/23 | 1,325 | 1,435 | 1,325 | 1,425 | +120 | +9.2% | 178,800 |
| 2018/01/22 | 1,320 | 1,320 | 1,282.5 | 1,305 | +10 | +0.8% | 40,400 |
| 2018/01/19 | 1,270 | 1,297.5 | 1,255 | 1,295 | +25 | +2% | 43,200 |
| 2018/01/18 | 1,302.5 | 1,312.5 | 1,270 | 1,270 | -42.5 | -3.2% | 67,200 |
| 2018/01/17 | 1,355 | 1,365 | 1,285 | 1,312.5 | -60 | -4.4% | 117,200 |
| 2018/01/16 | 1,387.5 | 1,410 | 1,350 | 1,372.5 | -10 | -0.7% | 93,200 |
| 2018/01/15 | 1,377.5 | 1,425 | 1,340 | 1,382.5 | +37.5 | +2.8% | 104,400 |
| 2018/01/12 | 1,412.5 | 1,457.5 | 1,340 | 1,345 | -47.5 | -3.4% | 166,800 |
| 2018/01/11 | 1,457.5 | 1,490 | 1,365 | 1,392.5 | -107.5 | -7.2% | 293,600 |
| 2018/01/10 | 1,400 | 1,672.5 | 1,390 | 1,500 | +77.5 | +5.4% | 986,000 |
| 2018/01/09 | 1,265 | 1,422.5 | 1,248.8 | 1,422.5 | +176.2 | +14.1% | 320,800 |
| 2018/01/05 | 1,207.5 | 1,257.5 | 1,193.8 | 1,246.3 | +32.5 | +2.7% | 125,600 |
| 2018/01/04 | 1,162.5 | 1,280 | 1,136.3 | 1,213.8 | +60 | +5.2% | 227,600 |
| 2017/12/29 | 1,150 | 1,187.5 | 1,120 | 1,153.8 | +12.5 | +1.1% | 76,000 |
| 2017/12/28 | 1,178.8 | 1,185 | 1,117.5 | 1,141.3 | -25 | -2.1% | 136,000 |
| 2017/12/27 | 1,062.5 | 1,187.5 | 1,053.8 | 1,166.3 | +125 | +12% | 302,800 |
| 2017/12/26 | 1,007.5 | 1,067.5 | 1,003.8 | 1,041.3 | +33.8 | +3.4% | 106,400 |
| 2017/12/25 | 1,041.3 | 1,050 | 1,002.5 | 1,007.5 | -31.3 | -3% | 85,600 |
| 2017/12/22 | 1,042.5 | 1,080 | 1,022.5 | 1,038.8 | -3.7 | -0.4% | 144,400 |
| 2017/12/21 | 1,033.8 | 1,057.5 | 1,010 | 1,042.5 | +25 | +2.5% | 135,600 |
| 2017/12/20 | 1,001.3 | 1,028.8 | 991.3 | 1,017.5 | +12.5 | +1.2% | 73,600 |
| 2017/12/19 | 1,011.3 | 1,037.5 | 990 | 1,005 | -6.3 | -0.6% | 68,000 |
| 2017/12/18 | 992.5 | 1,021.3 | 987.5 | 1,011.3 | +36.3 | +3.7% | 117,200 |
| 2017/12/15 | 956.3 | 988.8 | 952.5 | 975 | +21.2 | +2.2% | 63,600 |
| 2017/12/14 | 972.5 | 991.3 | 948.8 | 953.8 | -20 | -2.1% | 118,000 |
| 2017/12/13 | 986.3 | 995 | 962.5 | 973.8 | -8.7 | -0.9% | 107,200 |
| 2017/12/12 | 1,025 | 1,057.5 | 955 | 982.5 | -117.5 | -10.7% | 371,600 |
| 2017/12/11 | 1,115 | 1,132.5 | 1,076.3 | 1,100 | -15 | -1.3% | 74,400 |
| 2017/12/08 | 1,101.3 | 1,180 | 1,095 | 1,115 | +20 | +1.8% | 128,400 |
| 2017/12/07 | 1,073.8 | 1,101.3 | 1,045 | 1,095 | +23.7 | +2.2% | 80,400 |
| 2017/12/06 | 1,115 | 1,115 | 1,066.3 | 1,071.3 | -42.5 | -3.8% | 100,800 |
1801～
1850
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
