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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 107 | 107 | 105 | 105 | -1.5 | -1.4% | 83,200 |
| 2014/08/04 | 105.5 | 106.8 | 105.4 | 106.5 | +1.1 | +1% | 68,800 |
| 2014/08/01 | 102.6 | 105.6 | 102.6 | 105.4 | +0.5 | +0.5% | 108,000 |
| 2014/07/31 | 106.3 | 106.6 | 104.8 | 104.9 | -1.2 | -1.1% | 80,000 |
| 2014/07/30 | 107.1 | 107.1 | 105.6 | 106.1 | -0.2 | -0.2% | 76,800 |
| 2014/07/29 | 107.5 | 107.5 | 105.6 | 106.3 | +0.7 | +0.7% | 83,200 |
| 2014/07/28 | 104 | 106.4 | 104 | 105.6 | +2 | +1.9% | 104,800 |
| 2014/07/25 | 104.9 | 104.9 | 103 | 103.6 | -1.4 | -1.3% | 120,000 |
| 2014/07/24 | 105.4 | 105.9 | 104.4 | 105 | -0.9 | -0.8% | 72,000 |
| 2014/07/23 | 106.1 | 106.3 | 105.4 | 105.9 | -0.1 | -0.1% | 84,800 |
| 2014/07/22 | 105.3 | 106.3 | 102.5 | 106 | +0.5 | +0.5% | 134,400 |
| 2014/07/18 | 104.8 | 106 | 103.1 | 105.5 | -0.8 | -0.8% | 128,000 |
| 2014/07/17 | 103.3 | 110 | 102.8 | 106.3 | +4.2 | +4.1% | 368,800 |
| 2014/07/16 | 101 | 103.4 | 100.4 | 102.1 | +1.5 | +1.5% | 195,200 |
| 2014/07/15 | 101.1 | 101.3 | 99.8 | 100.6 | +0.6 | +0.6% | 282,400 |
| 2014/07/14 | 100 | 103.8 | 100 | 100 | ±0 | ±0% | 541,600 |
| 2014/07/11 | 98.9 | 117.6 | 97.6 | 100 | +1.1 | +1.1% | 2,790,400 |
| 2014/07/10 | 102.3 | 104.3 | 97.5 | 98.9 | -2.5 | -2.5% | 944,800 |
| 2014/07/09 | 106.3 | 111.9 | 99.6 | 101.4 | +8.3 | +8.9% | 8,093,600 |
| 2014/07/08 | 93.1 | 93.1 | 93.1 | 93.1 | +12.5 | +15.5% | 381,600 |
| 2014/07/07 | 80.6 | 80.9 | 79.6 | 80.6 | +0.2 | +0.2% | 38,400 |
| 2014/07/04 | 80 | 81.9 | 79.6 | 80.4 | ±0 | ±0% | 114,400 |
| 2014/07/03 | 79.3 | 80.5 | 79.3 | 80.4 | -0.1 | -0.1% | 22,400 |
| 2014/07/02 | 79.4 | 80.6 | 79.4 | 80.5 | -0.1 | -0.1% | 33,600 |
| 2014/07/01 | 81.3 | 81.3 | 79.4 | 80.6 | -0.4 | -0.5% | 39,200 |
| 2014/06/30 | 79 | 81 | 76.9 | 81 | +1.2 | +1.5% | 85,600 |
| 2014/06/27 | 80 | 80 | 76.9 | 79.8 | -0.2 | -0.3% | 129,600 |
| 2014/06/26 | 84.4 | 84.9 | 78.4 | 80 | -1.9 | -2.3% | 209,600 |
| 2014/06/25 | 81.3 | 83.8 | 80.9 | 81.9 | +1.9 | +2.4% | 412,800 |
| 2014/06/24 | 76.9 | 80 | 76.4 | 80 | +3.7 | +4.8% | 206,400 |
| 2014/06/23 | 75 | 76.4 | 74.8 | 76.3 | +1.8 | +2.4% | 175,200 |
| 2014/06/20 | 74.9 | 75.4 | 74.5 | 74.5 | +0.1 | +0.1% | 47,200 |
| 2014/06/19 | 73.8 | 75 | 73.8 | 74.4 | +0.3 | +0.4% | 94,400 |
| 2014/06/18 | 72.5 | 75.3 | 72.5 | 74.1 | +1.6 | +2.2% | 153,600 |
| 2014/06/17 | 72.6 | 72.6 | 70.9 | 72.5 | -0.1 | -0.1% | 66,400 |
| 2014/06/16 | 72.5 | 73.1 | 72.3 | 72.6 | -0.7 | -1% | 84,800 |
| 2014/06/13 | 71.3 | 73.3 | 71.3 | 73.3 | +2 | +2.8% | 40,000 |
| 2014/06/12 | 71.3 | 71.9 | 70.9 | 71.3 | -1.1 | -1.5% | 42,400 |
| 2014/06/11 | 71.3 | 72.4 | 71.3 | 72.4 | -0.1 | -0.1% | 2,400 |
| 2014/06/10 | 73.1 | 73.1 | 71.3 | 72.5 | -0.5 | -0.7% | 32,000 |
| 2014/06/09 | 72 | 73 | 72 | 73 | +0.5 | +0.7% | 53,600 |
| 2014/06/06 | 72.5 | 72.9 | 71.9 | 72.5 | +1 | +1.4% | 98,400 |
| 2014/06/05 | 70.9 | 71.8 | 70.9 | 71.5 | +0.9 | +1.3% | 22,400 |
| 2014/06/04 | 71.1 | 71.8 | 69.6 | 70.6 | -0.4 | -0.6% | 64,000 |
| 2014/06/03 | 70.1 | 71.3 | 70 | 71 | -0.4 | -0.6% | 94,400 |
| 2014/06/02 | 69.1 | 71.4 | 69 | 71.4 | +2.4 | +3.5% | 64,800 |
| 2014/05/30 | 69.9 | 70 | 69 | 69 | -0.9 | -1.3% | 81,600 |
| 2014/05/29 | 69.3 | 70 | 69.3 | 69.9 | +0.6 | +0.9% | 20,800 |
| 2014/05/28 | 69.8 | 69.8 | 68.8 | 69.3 | -0.5 | -0.7% | 25,600 |
| 2014/05/27 | 69.8 | 69.8 | 69.3 | 69.8 | ±0 | ±0% | 20,800 |
2701～
2750
件表示中 / 4418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 | 136,500円 | +70.7% | +114.8% | 4.54% | 8.74倍 | 2.46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 |
| 地 主 | 298,400円 | +22.7% | -3.2% | 3.35% | 10.12倍 | 1.33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 |
| ＬＡＨＤ | 811,000円 | +14.1% | +8.1% | 4.07% | 12.13倍 | 2.27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 |
| アズーム | 984,000円 | +26.7% | +36.3% | 2.15% | 33.83倍 | 13.80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 |
| 三交ＧＨＤ | 54,600円 | +3.0% | -1.3% | 2.93% | 9.30倍 | 0.87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
