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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 74.9 | 74.9 | 70 | 70 | -1.9 | -2.6% | 236,000 |
| 2014/02/10 | 75.3 | 75.3 | 69 | 71.9 | +7.9 | +12.3% | 856,000 |
| 2014/02/07 | 63.3 | 64.9 | 63.3 | 64 | -1 | -1.5% | 89,600 |
| 2014/02/06 | 64.9 | 65 | 63.8 | 65 | ±0 | ±0% | 19,200 |
| 2014/02/05 | 62.3 | 65 | 60.8 | 65 | +4.7 | +7.8% | 78,400 |
| 2014/02/04 | 60.3 | 62.5 | 58.8 | 60.3 | -4.7 | -7.2% | 109,600 |
| 2014/02/03 | 66.3 | 67 | 64.9 | 65 | -2.4 | -3.6% | 55,200 |
| 2014/01/31 | 67.8 | 68.6 | 66.4 | 67.4 | -0.9 | -1.3% | 75,200 |
| 2014/01/30 | 67.5 | 68.3 | 66.3 | 68.3 | -0.5 | -0.7% | 89,600 |
| 2014/01/29 | 67.5 | 71 | 67.5 | 68.8 | +1.4 | +2.1% | 76,800 |
| 2014/01/28 | 67.5 | 68.3 | 66.3 | 67.4 | -0.1 | -0.1% | 52,000 |
| 2014/01/27 | 66 | 68.6 | 65.6 | 67.5 | -2.3 | -3.3% | 110,400 |
| 2014/01/24 | 70 | 70.6 | 68.9 | 69.8 | -1.3 | -1.8% | 56,800 |
| 2014/01/23 | 72.5 | 73.1 | 71.1 | 71.1 | -1.4 | -1.9% | 87,200 |
| 2014/01/22 | 72.6 | 72.6 | 71.3 | 72.5 | -0.4 | -0.5% | 68,800 |
| 2014/01/21 | 72.5 | 72.9 | 72.3 | 72.9 | +0.4 | +0.6% | 81,600 |
| 2014/01/20 | 70.6 | 72.5 | 70.4 | 72.5 | +2.7 | +3.9% | 123,200 |
| 2014/01/17 | 69.1 | 70.6 | 69.1 | 69.8 | -0.1 | -0.1% | 48,000 |
| 2014/01/16 | 70.9 | 70.9 | 69 | 69.9 | -0.4 | -0.6% | 40,800 |
| 2014/01/15 | 69.5 | 70.6 | 69.4 | 70.3 | -0.6 | -0.8% | 99,200 |
| 2014/01/14 | 69.1 | 70.9 | 68.8 | 70.9 | +0.1 | +0.1% | 88,800 |
| 2014/01/10 | 69.9 | 70.8 | 69.6 | 70.8 | +0.9 | +1.3% | 47,200 |
| 2014/01/09 | 69.9 | 70.5 | 69.5 | 69.9 | -1.2 | -1.7% | 33,600 |
| 2014/01/08 | 71 | 71.1 | 69.8 | 71.1 | +0.1 | +0.1% | 16,000 |
| 2014/01/07 | 71.9 | 71.9 | 69.4 | 71 | +0.2 | +0.3% | 72,000 |
| 2014/01/06 | 70 | 71.3 | 69.5 | 70.8 | +1.3 | +1.9% | 59,200 |
| 2013/12/30 | 68.1 | 69.6 | 67.8 | 69.5 | +1.4 | +2.1% | 76,000 |
| 2013/12/27 | 68.8 | 68.8 | 65.8 | 68.1 | +0.5 | +0.7% | 234,400 |
| 2013/12/26 | 67.1 | 67.6 | 66.4 | 67.6 | +1.5 | +2.3% | 48,800 |
| 2013/12/25 | 66.3 | 68 | 66.1 | 66.1 | -1.3 | -1.9% | 76,000 |
| 2013/12/24 | 69.6 | 69.6 | 66.5 | 67.4 | +0.1 | +0.1% | 147,200 |
| 2013/12/20 | 66.3 | 73.8 | 65.5 | 67.3 | +1 | +1.5% | 308,800 |
| 2013/12/19 | 66.3 | 66.3 | 65.3 | 66.3 | +0.2 | +0.3% | 31,200 |
| 2013/12/18 | 66 | 66.1 | 65.1 | 66.1 | ±0 | ±0% | 37,600 |
| 2013/12/17 | 66.8 | 67.5 | 66.1 | 66.1 | -0.7 | -1% | 31,200 |
| 2013/12/16 | 67 | 67.5 | 66.5 | 66.8 | +0.3 | +0.5% | 102,400 |
| 2013/12/13 | 66.6 | 66.6 | 65.3 | 66.5 | -0.1 | -0.2% | 28,000 |
| 2013/12/12 | 66.6 | 66.6 | 65.1 | 66.6 | -0.3 | -0.4% | 18,400 |
| 2013/12/11 | 67 | 67.1 | 65 | 66.9 | -0.1 | -0.1% | 62,400 |
| 2013/12/10 | 66.4 | 67.1 | 66.3 | 67 | +1.9 | +2.9% | 31,200 |
| 2013/12/09 | 65.8 | 65.9 | 64.4 | 65.1 | -0.7 | -1.1% | 44,800 |
| 2013/12/06 | 66 | 66 | 65 | 65.8 | +0.5 | +0.8% | 18,400 |
| 2013/12/05 | 65.3 | 66.6 | 65.3 | 65.3 | +0.5 | +0.8% | 15,200 |
| 2013/12/04 | 66.5 | 66.5 | 64.8 | 64.8 | -1.3 | -2% | 49,600 |
| 2013/12/03 | 66.5 | 67.3 | 65.9 | 66.1 | -1.2 | -1.8% | 85,600 |
| 2013/12/02 | 66 | 67.9 | 66 | 67.3 | ±0 | ±0% | 52,800 |
| 2013/11/29 | 67 | 67.4 | 65.9 | 67.3 | +0.3 | +0.4% | 29,600 |
| 2013/11/28 | 66.9 | 67.4 | 65.8 | 67 | -0.5 | -0.7% | 78,400 |
| 2013/11/27 | 66.6 | 68.8 | 66.6 | 67.5 | +0.9 | +1.4% | 33,600 |
| 2013/11/26 | 66.9 | 66.9 | 65.6 | 66.6 | -0.3 | -0.4% | 45,600 |
2751～
2800
件表示中 / 4349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 | 112,700円 | +70.7% | +114.8% | 5.50% | 7.22倍 | 2.03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 |
| 三交ＧＨＤ | 49,000円 | +3.0% | -1.3% | 3.27% | 8.33倍 | 0.78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 |
| ムゲンエステト | 212,000円 | +29.8% | +12.4% | 5.28% | 7.62倍 | 1.55倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| アズーム | 839,000円 | +18.6% | +36.3% | 0.48% | 30.64倍 | 11.43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 |
| エリアリンク | 193,300円 | +5.3% | +7.8% | 2.48% | 14.35倍 | 1.83倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
市場注目の銘柄
チャート関連のコラム
