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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 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 |
| 2025/06/06 | 1,122 | 1,144 | 1,122 | 1,130 | +7 | +0.6% | 116,800 |
| 2025/06/05 | 1,120 | 1,126 | 1,116 | 1,123 | +1 | +0.1% | 78,700 |
| 2025/06/04 | 1,133 | 1,133 | 1,118 | 1,122 | -7 | -0.6% | 112,200 |
| 2025/06/03 | 1,132 | 1,133 | 1,124 | 1,129 | -7 | -0.6% | 82,700 |
| 2025/06/02 | 1,140 | 1,141 | 1,130 | 1,136 | -4 | -0.4% | 82,600 |
| 2025/05/30 | 1,126 | 1,144 | 1,125 | 1,140 | +10 | +0.9% | 68,300 |
| 2025/05/29 | 1,134 | 1,138 | 1,125 | 1,130 | ±0 | ±0% | 102,100 |
| 2025/05/28 | 1,137 | 1,148 | 1,130 | 1,130 | -2 | -0.2% | 110,600 |
| 2025/05/27 | 1,126 | 1,133 | 1,123 | 1,132 | +11 | +1% | 78,700 |
| 2025/05/26 | 1,117 | 1,123 | 1,111 | 1,121 | +6 | +0.5% | 79,600 |
| 2025/05/23 | 1,119 | 1,123 | 1,114 | 1,115 | +3 | +0.3% | 82,100 |
| 2025/05/22 | 1,118 | 1,123 | 1,111 | 1,112 | -13 | -1.2% | 97,300 |
| 2025/05/21 | 1,142 | 1,150 | 1,123 | 1,125 | -17 | -1.5% | 107,300 |
| 2025/05/20 | 1,149 | 1,153 | 1,137 | 1,142 | -3 | -0.3% | 112,600 |
| 2025/05/19 | 1,130 | 1,151 | 1,128 | 1,145 | +22 | +2% | 151,200 |
| 2025/05/16 | 1,127 | 1,134 | 1,113 | 1,123 | -4 | -0.4% | 147,900 |
| 2025/05/15 | 1,119 | 1,130 | 1,115 | 1,127 | +3 | +0.3% | 126,500 |
| 2025/05/14 | 1,127 | 1,136 | 1,104 | 1,124 | -11 | -1% | 182,600 |
| 2025/05/13 | 1,150 | 1,152 | 1,132 | 1,135 | +1 | +0.1% | 180,800 |
| 2025/05/12 | 1,133 | 1,143 | 1,116 | 1,134 | -13 | -1.1% | 231,200 |
| 2025/05/09 | 1,112 | 1,159 | 1,104 | 1,147 | +43 | +3.9% | 281,100 |
| 2025/05/08 | 1,104 | 1,112 | 1,099 | 1,104 | +4 | +0.4% | 70,400 |
| 2025/05/07 | 1,100 | 1,112 | 1,095 | 1,100 | ±0 | ±0% | 107,100 |
| 2025/05/02 | 1,103 | 1,111 | 1,092 | 1,100 | -12 | -1.1% | 91,900 |
| 2025/05/01 | 1,105 | 1,112 | 1,097 | 1,112 | +1 | +0.1% | 81,000 |
| 2025/04/30 | 1,104 | 1,117 | 1,104 | 1,111 | +7 | +0.6% | 106,900 |
| 2025/04/28 | 1,088 | 1,104 | 1,088 | 1,104 | +15 | +1.4% | 434,000 |
| 2025/04/25 | 1,086 | 1,099 | 1,084 | 1,089 | -2 | -0.2% | 89,900 |
| 2025/04/24 | 1,107 | 1,107 | 1,088 | 1,091 | -16 | -1.4% | 101,000 |
| 2025/04/23 | 1,114 | 1,119 | 1,101 | 1,107 | +6 | +0.5% | 95,700 |
| 2025/04/22 | 1,102 | 1,124 | 1,099 | 1,101 | -4 | -0.4% | 95,400 |
| 2025/04/21 | 1,105 | 1,112 | 1,096 | 1,105 | ±0 | ±0% | 105,600 |
| 2025/04/18 | 1,073 | 1,108 | 1,073 | 1,105 | +37 | +3.5% | 131,500 |
| 2025/04/17 | 1,059 | 1,072 | 1,059 | 1,068 | +7 | +0.7% | 69,000 |
| 2025/04/16 | 1,060 | 1,062 | 1,053 | 1,061 | +8 | +0.8% | 74,700 |
1～
50
件表示中 / 4380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 | 121,200円 | +70.7% | +114.8% | 5.12% | 7.76倍 | 2.18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 |
| ＳＲＥＨＤ | 341,500円 | +31.1% | +25.7% | 0.53% | 24.77倍 | 4.03倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| アズーム | 895,000円 | +18.6% | +36.3% | 1.34% | 33.62倍 | 12.54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 |
| ミガロＨＤ | 92,200円 | +16.0% | +1.4% | 0.87% | 41.27倍 | 4.82倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| 三交ＧＨＤ | 49,600円 | +3.0% | -1.3% | 3.23% | 8.43倍 | 0.79倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
市場注目の銘柄
チャート関連のコラム
