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 |
|---|---|---|---|---|---|---|---|
| 2014/04/01 | 72.5 | 72.5 | 70.6 | 71.1 | -1 | -1.4% | 12,000 |
| 2014/03/31 | 72.4 | 72.4 | 70.9 | 72.1 | ±0 | ±0% | 8,000 |
| 2014/03/28 | 72.5 | 72.5 | 68.8 | 72.1 | +1.5 | +2.1% | 40,800 |
| 2014/03/27 | 68.9 | 70.6 | 67.5 | 70.6 | -0.5 | -0.7% | 78,400 |
| 2014/03/26 | 71.4 | 73.4 | 71.1 | 71.1 | -2.4 | -3.3% | 34,400 |
| 2014/03/25 | 71.1 | 73.6 | 70 | 73.5 | +0.6 | +0.8% | 29,600 |
| 2014/03/24 | 72.4 | 72.9 | 71.4 | 72.9 | +1.1 | +1.5% | 68,000 |
| 2014/03/20 | 73 | 73.3 | 71.8 | 71.8 | -1.2 | -1.6% | 94,400 |
| 2014/03/19 | 73.4 | 73.4 | 69.5 | 73 | +1.4 | +2% | 73,600 |
| 2014/03/18 | 72.9 | 72.9 | 71.6 | 71.6 | -0.4 | -0.6% | 47,200 |
| 2014/03/17 | 71.3 | 72.4 | 71.3 | 72 | +0.1 | +0.1% | 46,400 |
| 2014/03/14 | 71.3 | 71.9 | 71 | 71.9 | -1 | -1.4% | 40,800 |
| 2014/03/13 | 71.6 | 73 | 71.6 | 72.9 | +1.3 | +1.8% | 32,000 |
| 2014/03/12 | 70.1 | 72.3 | 69.1 | 71.6 | -0.8 | -1.1% | 71,200 |
| 2014/03/11 | 72.8 | 72.8 | 72.4 | 72.4 | +0.1 | +0.1% | 27,200 |
| 2014/03/10 | 72.3 | 72.3 | 71.3 | 72.3 | ±0 | ±0% | 28,800 |
| 2014/03/07 | 71.8 | 72.5 | 71.8 | 72.3 | +0.5 | +0.7% | 16,800 |
| 2014/03/06 | 72 | 72 | 71 | 71.8 | +0.9 | +1.3% | 28,800 |
| 2014/03/05 | 70.8 | 71.8 | 69.3 | 70.9 | +1.1 | +1.6% | 50,400 |
| 2014/03/04 | 68.9 | 69.8 | 68.1 | 69.8 | -0.5 | -0.7% | 46,400 |
| 2014/03/03 | 69.3 | 70.9 | 68 | 70.3 | -1.5 | -2.1% | 67,200 |
| 2014/02/28 | 71.1 | 71.8 | 69.9 | 71.8 | +0.7 | +1% | 59,200 |
| 2014/02/27 | 72 | 72.5 | 70.4 | 71.1 | -1.7 | -2.3% | 87,200 |
| 2014/02/26 | 74.8 | 75 | 72.5 | 72.8 | -2.2 | -2.9% | 130,400 |
| 2014/02/25 | 72.4 | 75.8 | 72.3 | 75 | +3 | +4.2% | 636,800 |
| 2014/02/24 | 72.4 | 72.5 | 71.3 | 72 | -0.3 | -0.4% | 74,400 |
| 2014/02/21 | 71 | 72.4 | 71 | 72.3 | +1.5 | +2.1% | 49,600 |
| 2014/02/20 | 71.8 | 72 | 70.6 | 70.8 | -0.3 | -0.4% | 80,800 |
| 2014/02/19 | 71.8 | 71.8 | 70.1 | 71.1 | +0.2 | +0.3% | 52,800 |
| 2014/02/18 | 70.9 | 70.9 | 70 | 70.9 | +1.1 | +1.6% | 53,600 |
| 2014/02/17 | 67.5 | 69.8 | 66.3 | 69.8 | +2.2 | +3.3% | 87,200 |
| 2014/02/14 | 69.8 | 69.8 | 66.5 | 67.6 | -0.9 | -1.3% | 50,400 |
| 2014/02/13 | 71.9 | 71.9 | 68.5 | 68.5 | -1.5 | -2.1% | 93,600 |
| 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 |
2751～
2800
件表示中 / 4382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 | 121,400円 | +70.7% | +114.8% | 5.11% | 7.77倍 | 2.21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 |
| ロードスター | 276,100円 | +39.2% | +8.7% | 3.01% | 5.99倍 | 1.84倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| ミガロＨＤ | 92,900円 | +16.0% | +1.4% | 0.86% | 41.59倍 | 4.80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 |
| ＳＲＥＨＤ | 325,500円 | +31.1% | +25.7% | 0.55% | 23.61倍 | 3.96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 | 847,000円 | +18.6% | +36.3% | 1.42% | 31.82倍 | 11.86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 |
市場注目の銘柄
チャート関連のコラム
