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 |
|---|---|---|---|---|---|---|---|
| 2025/04/15 | 1,052 | 1,058 | 1,048 | 1,053 | +1 | +0.1% | 85,100 |
| 2025/04/14 | 1,059 | 1,061 | 1,050 | 1,052 | +11 | +1.1% | 80,700 |
| 2025/04/11 | 1,032 | 1,047 | 1,007 | 1,041 | -8 | -0.8% | 135,000 |
| 2025/04/10 | 1,073 | 1,073 | 1,041 | 1,049 | +50 | +5% | 144,600 |
| 2025/04/09 | 1,011 | 1,011 | 985 | 999 | -36 | -3.5% | 238,400 |
| 2025/04/08 | 1,000 | 1,040 | 1,000 | 1,035 | +80 | +8.4% | 252,100 |
| 2025/04/07 | 933 | 988 | 925 | 955 | -76 | -7.4% | 355,100 |
| 2025/04/04 | 1,050 | 1,061 | 1,017 | 1,031 | -58 | -5.3% | 376,100 |
| 2025/04/03 | 1,082 | 1,095 | 1,072 | 1,089 | -19 | -1.7% | 190,200 |
| 2025/04/02 | 1,116 | 1,116 | 1,097 | 1,108 | -3 | -0.3% | 117,300 |
| 2025/04/01 | 1,130 | 1,131 | 1,107 | 1,111 | -1 | -0.1% | 125,600 |
| 2025/03/31 | 1,120 | 1,122 | 1,096 | 1,112 | -29 | -2.5% | 181,900 |
| 2025/03/28 | 1,136 | 1,154 | 1,128 | 1,141 | +6 | +0.5% | 182,600 |
| 2025/03/27 | 1,130 | 1,136 | 1,126 | 1,135 | +4 | +0.4% | 145,700 |
| 2025/03/26 | 1,120 | 1,133 | 1,111 | 1,131 | +11 | +1% | 171,200 |
| 2025/03/25 | 1,109 | 1,120 | 1,099 | 1,120 | +17 | +1.5% | 151,200 |
| 2025/03/24 | 1,091 | 1,107 | 1,081 | 1,103 | +12 | +1.1% | 152,300 |
| 2025/03/21 | 1,095 | 1,095 | 1,084 | 1,091 | +3 | +0.3% | 99,200 |
| 2025/03/19 | 1,085 | 1,094 | 1,085 | 1,088 | +3 | +0.3% | 95,500 |
| 2025/03/18 | 1,060 | 1,085 | 1,059 | 1,085 | +30 | +2.8% | 159,600 |
| 2025/03/17 | 1,050 | 1,062 | 1,050 | 1,055 | +12 | +1.2% | 103,200 |
| 2025/03/14 | 1,030 | 1,052 | 1,030 | 1,043 | -3 | -0.3% | 110,900 |
| 2025/03/13 | 1,049 | 1,052 | 1,040 | 1,046 | -3 | -0.3% | 75,600 |
| 2025/03/12 | 1,032 | 1,053 | 1,031 | 1,049 | +10 | +1% | 91,600 |
| 2025/03/11 | 1,041 | 1,045 | 1,021 | 1,039 | -11 | -1% | 172,500 |
| 2025/03/10 | 1,060 | 1,062 | 1,039 | 1,050 | -7 | -0.7% | 134,600 |
| 2025/03/07 | 1,048 | 1,058 | 1,037 | 1,057 | +7 | +0.7% | 122,700 |
| 2025/03/06 | 1,047 | 1,052 | 1,042 | 1,050 | +7 | +0.7% | 94,200 |
| 2025/03/05 | 1,049 | 1,055 | 1,036 | 1,043 | -6 | -0.6% | 119,900 |
| 2025/03/04 | 1,070 | 1,073 | 1,048 | 1,049 | -21 | -2% | 104,200 |
| 2025/03/03 | 1,063 | 1,071 | 1,061 | 1,070 | +13 | +1.2% | 100,000 |
| 2025/02/28 | 1,056 | 1,062 | 1,051 | 1,057 | -1 | -0.1% | 107,700 |
| 2025/02/27 | 1,047 | 1,063 | 1,047 | 1,058 | +14 | +1.3% | 98,200 |
| 2025/02/26 | 1,056 | 1,059 | 1,037 | 1,044 | -8 | -0.8% | 131,500 |
| 2025/02/25 | 1,059 | 1,061 | 1,052 | 1,052 | -7 | -0.7% | 86,300 |
| 2025/02/21 | 1,052 | 1,060 | 1,049 | 1,059 | +2 | +0.2% | 102,300 |
| 2025/02/20 | 1,063 | 1,064 | 1,050 | 1,057 | -11 | -1% | 116,200 |
| 2025/02/19 | 1,074 | 1,078 | 1,061 | 1,068 | -5 | -0.5% | 99,100 |
| 2025/02/18 | 1,065 | 1,074 | 1,065 | 1,073 | +5 | +0.5% | 110,200 |
| 2025/02/17 | 1,050 | 1,071 | 1,050 | 1,068 | +14 | +1.3% | 164,600 |
| 2025/02/14 | 1,059 | 1,059 | 1,049 | 1,054 | -5 | -0.5% | 128,400 |
| 2025/02/13 | 1,044 | 1,061 | 1,042 | 1,059 | +17 | +1.6% | 164,600 |
| 2025/02/12 | 1,017 | 1,042 | 1,014 | 1,042 | +22 | +2.2% | 219,800 |
| 2025/02/10 | 1,026 | 1,027 | 1,010 | 1,020 | -4 | -0.4% | 243,500 |
| 2025/02/07 | 1,009 | 1,037 | 1,002 | 1,024 | +19 | +1.9% | 271,000 |
| 2025/02/06 | 998 | 1,008 | 994 | 1,005 | +13 | +1.3% | 134,300 |
| 2025/02/05 | 998 | 1,002 | 992 | 992 | -2 | -0.2% | 94,400 |
| 2025/02/04 | 1,005 | 1,009 | 992 | 994 | -7 | -0.7% | 106,000 |
| 2025/02/03 | 1,004 | 1,006 | 993 | 1,001 | -3 | -0.3% | 172,900 |
| 2025/01/31 | 1,021 | 1,021 | 1,001 | 1,004 | -20 | -2% | 145,600 |
51～
100
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
