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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 1,020 | 1,027 | 1,017 | 1,024 | +4 | +0.4% | 111,400 |
| 2025/01/29 | 1,013 | 1,023 | 1,011 | 1,020 | +7 | +0.7% | 97,400 |
| 2025/01/28 | 1,010 | 1,020 | 1,010 | 1,013 | +4 | +0.4% | 125,400 |
| 2025/01/27 | 1,000 | 1,011 | 994 | 1,009 | +18 | +1.8% | 138,500 |
| 2025/01/24 | 994 | 1,001 | 989 | 991 | ±0 | ±0% | 109,300 |
| 2025/01/23 | 990 | 996 | 984 | 991 | +2 | +0.2% | 107,000 |
| 2025/01/22 | 1,000 | 1,006 | 989 | 989 | -9 | -0.9% | 138,600 |
| 2025/01/21 | 1,000 | 1,005 | 993 | 998 | -2 | -0.2% | 156,100 |
| 2025/01/20 | 978 | 1,002 | 976 | 1,000 | +28 | +2.9% | 145,000 |
| 2025/01/17 | 979 | 980 | 963 | 972 | -9 | -0.9% | 246,400 |
| 2025/01/16 | 996 | 1,000 | 981 | 981 | -8 | -0.8% | 138,600 |
| 2025/01/15 | 994 | 999 | 980 | 989 | -2 | -0.2% | 258,100 |
| 2025/01/14 | 997 | 1,003 | 987 | 991 | -9 | -0.9% | 251,900 |
| 2025/01/10 | 1,007 | 1,009 | 997 | 1,000 | -12 | -1.2% | 277,000 |
| 2025/01/09 | 1,015 | 1,015 | 1,006 | 1,012 | -4 | -0.4% | 120,800 |
| 2025/01/08 | 1,018 | 1,027 | 1,009 | 1,016 | -2 | -0.2% | 204,000 |
| 2025/01/07 | 1,007 | 1,024 | 1,001 | 1,018 | +16 | +1.6% | 261,400 |
| 2025/01/06 | 1,034 | 1,035 | 1,000 | 1,002 | -24 | -2.3% | 351,700 |
| 2024/12/30 | 1,034 | 1,038 | 1,026 | 1,026 | -4 | -0.4% | 122,600 |
| 2024/12/27 | 1,031 | 1,039 | 1,023 | 1,030 | +2 | +0.2% | 167,200 |
| 2024/12/26 | 1,031 | 1,037 | 1,024 | 1,028 | -4 | -0.4% | 175,800 |
| 2024/12/25 | 1,029 | 1,038 | 1,026 | 1,032 | +3 | +0.3% | 134,400 |
| 2024/12/24 | 1,034 | 1,036 | 1,020 | 1,029 | -8 | -0.8% | 195,800 |
| 2024/12/23 | 1,032 | 1,042 | 1,027 | 1,037 | +7 | +0.7% | 180,600 |
| 2024/12/20 | 1,035 | 1,041 | 1,030 | 1,030 | -3 | -0.3% | 159,000 |
| 2024/12/19 | 1,021 | 1,038 | 1,021 | 1,033 | -4 | -0.4% | 186,300 |
| 2024/12/18 | 1,033 | 1,049 | 1,027 | 1,037 | +1 | +0.1% | 159,100 |
| 2024/12/17 | 1,057 | 1,059 | 1,036 | 1,036 | -21 | -2% | 199,200 |
| 2024/12/16 | 1,063 | 1,066 | 1,049 | 1,057 | -8 | -0.8% | 173,200 |
| 2024/12/13 | 1,059 | 1,069 | 1,049 | 1,065 | +6 | +0.6% | 256,200 |
| 2024/12/12 | 1,073 | 1,074 | 1,058 | 1,059 | -9 | -0.8% | 160,100 |
| 2024/12/11 | 1,058 | 1,073 | 1,058 | 1,068 | +9 | +0.8% | 140,400 |
| 2024/12/10 | 1,077 | 1,081 | 1,059 | 1,059 | -12 | -1.1% | 189,100 |
| 2024/12/09 | 1,083 | 1,086 | 1,058 | 1,071 | -11 | -1% | 255,400 |
| 2024/12/06 | 1,100 | 1,103 | 1,076 | 1,082 | -23 | -2.1% | 215,600 |
| 2024/12/05 | 1,089 | 1,105 | 1,086 | 1,105 | +21 | +1.9% | 217,700 |
| 2024/12/04 | 1,107 | 1,107 | 1,080 | 1,084 | -16 | -1.5% | 547,700 |
| 2024/12/03 | 1,097 | 1,111 | 1,094 | 1,100 | +5 | +0.5% | 373,000 |
| 2024/12/02 | 1,100 | 1,114 | 1,089 | 1,095 | ±0 | ±0% | 443,000 |
| 2024/11/29 | 1,094 | 1,110 | 1,089 | 1,095 | +3 | +0.3% | 406,000 |
| 2024/11/28 | 1,089 | 1,093 | 1,073 | 1,092 | +3 | +0.3% | 274,000 |
| 2024/11/27 | 1,060 | 1,093 | 1,050 | 1,089 | +22 | +2.1% | 516,600 |
| 2024/11/26 | 1,066 | 1,071 | 1,057 | 1,067 | +10 | +0.9% | 189,400 |
| 2024/11/25 | 1,065 | 1,070 | 1,044 | 1,057 | +2 | +0.2% | 303,600 |
| 2024/11/22 | 1,037 | 1,058 | 1,037 | 1,055 | +18 | +1.7% | 566,700 |
| 2024/11/21 | 1,034 | 1,044 | 1,027 | 1,037 | +5 | +0.5% | 326,900 |
| 2024/11/20 | 998 | 1,032 | 996 | 1,032 | +29 | +2.9% | 494,900 |
| 2024/11/19 | 1,002 | 1,009 | 995 | 1,003 | -10 | -1% | 451,100 |
| 2024/11/18 | 991 | 1,025 | 991 | 1,013 | +22 | +2.2% | 829,200 |
| 2024/11/15 | 961 | 1,008 | 943 | 991 | +42 | +4.4% | 1,177,500 |
101～
150
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
