ディア・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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,360 | 1,384 | 1,358 | 1,384 | +26 | +1.9% | 222,900 |
| 2025/08/18 | 1,346 | 1,358 | 1,343 | 1,358 | +15 | +1.1% | 160,100 |
| 2025/08/15 | 1,342 | 1,353 | 1,335 | 1,343 | +4 | +0.3% | 191,200 |
| 2025/08/14 | 1,335 | 1,340 | 1,317 | 1,339 | ±0 | ±0% | 271,500 |
| 2025/08/13 | 1,370 | 1,376 | 1,338 | 1,339 | -25 | -1.8% | 280,500 |
| 2025/08/12 | 1,400 | 1,400 | 1,362 | 1,364 | -43 | -3.1% | 467,900 |
| 2025/08/08 | 1,350 | 1,446 | 1,346 | 1,407 | +59 | +4.4% | 604,100 |
| 2025/08/07 | 1,346 | 1,351 | 1,338 | 1,348 | +7 | +0.5% | 152,400 |
| 2025/08/06 | 1,320 | 1,345 | 1,320 | 1,341 | +24 | +1.8% | 173,600 |
| 2025/08/05 | 1,317 | 1,319 | 1,308 | 1,317 | +14 | +1.1% | 170,700 |
| 2025/08/04 | 1,287 | 1,303 | 1,285 | 1,303 | -3 | -0.2% | 163,800 |
| 2025/08/01 | 1,284 | 1,309 | 1,283 | 1,306 | +26 | +2% | 228,000 |
| 2025/07/31 | 1,273 | 1,283 | 1,273 | 1,280 | +10 | +0.8% | 114,200 |
| 2025/07/30 | 1,250 | 1,274 | 1,250 | 1,270 | +12 | +1% | 155,500 |
| 2025/07/29 | 1,255 | 1,259 | 1,241 | 1,258 | +3 | +0.2% | 159,600 |
| 2025/07/28 | 1,263 | 1,264 | 1,253 | 1,255 | +3 | +0.2% | 123,400 |
| 2025/07/25 | 1,260 | 1,260 | 1,252 | 1,252 | -4 | -0.3% | 102,500 |
| 2025/07/24 | 1,257 | 1,260 | 1,252 | 1,256 | +1 | +0.1% | 103,000 |
| 2025/07/23 | 1,260 | 1,265 | 1,248 | 1,255 | +2 | +0.2% | 123,300 |
| 2025/07/22 | 1,250 | 1,255 | 1,241 | 1,253 | +2 | +0.2% | 141,800 |
| 2025/07/18 | 1,270 | 1,277 | 1,248 | 1,251 | -15 | -1.2% | 149,700 |
| 2025/07/17 | 1,246 | 1,268 | 1,246 | 1,266 | +13 | +1% | 88,900 |
| 2025/07/16 | 1,265 | 1,265 | 1,251 | 1,253 | -7 | -0.6% | 140,300 |
| 2025/07/15 | 1,268 | 1,268 | 1,255 | 1,260 | -7 | -0.6% | 112,100 |
| 2025/07/14 | 1,258 | 1,274 | 1,251 | 1,267 | +6 | +0.5% | 189,600 |
| 2025/07/11 | 1,254 | 1,280 | 1,254 | 1,261 | +7 | +0.6% | 153,200 |
| 2025/07/10 | 1,249 | 1,258 | 1,244 | 1,254 | +14 | +1.1% | 138,500 |
| 2025/07/09 | 1,227 | 1,247 | 1,226 | 1,240 | +20 | +1.6% | 165,500 |
| 2025/07/08 | 1,220 | 1,228 | 1,218 | 1,220 | +2 | +0.2% | 123,400 |
| 2025/07/07 | 1,225 | 1,234 | 1,217 | 1,218 | -1 | -0.1% | 158,000 |
| 2025/07/04 | 1,219 | 1,234 | 1,217 | 1,219 | +8 | +0.7% | 161,500 |
| 2025/07/03 | 1,217 | 1,219 | 1,208 | 1,211 | -1 | -0.1% | 88,700 |
| 2025/07/02 | 1,195 | 1,218 | 1,195 | 1,212 | +17 | +1.4% | 154,200 |
| 2025/07/01 | 1,211 | 1,214 | 1,186 | 1,195 | -16 | -1.3% | 180,900 |
| 2025/06/30 | 1,220 | 1,229 | 1,211 | 1,211 | -1 | -0.1% | 128,800 |
| 2025/06/27 | 1,211 | 1,224 | 1,202 | 1,212 | +6 | +0.5% | 156,000 |
| 2025/06/26 | 1,196 | 1,212 | 1,193 | 1,206 | +10 | +0.8% | 93,200 |
| 2025/06/25 | 1,209 | 1,217 | 1,190 | 1,196 | -3 | -0.3% | 111,100 |
| 2025/06/24 | 1,203 | 1,208 | 1,193 | 1,199 | -1 | -0.1% | 82,600 |
| 2025/06/23 | 1,191 | 1,202 | 1,184 | 1,200 | +10 | +0.8% | 141,300 |
| 2025/06/20 | 1,210 | 1,219 | 1,188 | 1,190 | -18 | -1.5% | 255,100 |
| 2025/06/19 | 1,168 | 1,210 | 1,163 | 1,208 | +48 | +4.1% | 244,200 |
| 2025/06/18 | 1,157 | 1,163 | 1,154 | 1,160 | +3 | +0.3% | 62,300 |
| 2025/06/17 | 1,156 | 1,163 | 1,151 | 1,157 | ±0 | ±0% | 79,300 |
| 2025/06/16 | 1,172 | 1,174 | 1,157 | 1,157 | -13 | -1.1% | 106,500 |
| 2025/06/13 | 1,177 | 1,183 | 1,161 | 1,170 | ±0 | ±0% | 122,400 |
| 2025/06/12 | 1,165 | 1,170 | 1,162 | 1,170 | +4 | +0.3% | 124,500 |
| 2025/06/11 | 1,139 | 1,168 | 1,138 | 1,166 | +28 | +2.5% | 180,000 |
| 2025/06/10 | 1,135 | 1,141 | 1,129 | 1,138 | +11 | +1% | 87,600 |
| 2025/06/09 | 1,134 | 1,136 | 1,125 | 1,127 | -3 | -0.3% | 53,700 |
1～
50
件表示中 / 4415件
類似銘柄と比較する
現在ご覧いただいている「ディア・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 |
|---|---|---|---|---|---|---|---|---|
| ディア・ライフ | 138,400円 | +70.7% | +114.8% | 4.48% | 8.86倍 | 2.49倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
| ロードスター | 302,500円 | +39.2% | +8.7% | 2.74% | 6.58倍 | 1.76倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| 地 主 | 295,600円 | +22.7% | -3.2% | 3.38% | 10.02倍 | 1.32倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| アズーム | 1,008,000円 | +26.7% | +36.3% | 2.10% | 34.65倍 | 14.13倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| ＬＡＨＤ | 782,000円 | +14.1% | +8.1% | 4.22% | 11.70倍 | 2.19倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
市場注目の銘柄
チャート関連のコラム
