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 |
|---|---|---|---|---|---|---|---|
| 2013/11/25 | 67 | 67.3 | 66.3 | 66.9 | ±0 | ±0% | 53,600 |
| 2013/11/22 | 67.5 | 67.5 | 66.9 | 66.9 | -0.7 | -1% | 60,000 |
| 2013/11/21 | 67.6 | 67.6 | 67 | 67.6 | +1 | +1.5% | 21,600 |
| 2013/11/20 | 67.9 | 68.3 | 66.6 | 66.6 | -0.2 | -0.3% | 31,200 |
| 2013/11/19 | 68.4 | 68.4 | 66.8 | 66.8 | -1.6 | -2.3% | 59,200 |
| 2013/11/18 | 69.8 | 70 | 67 | 68.4 | -1.4 | -2% | 68,800 |
| 2013/11/15 | 67.9 | 70 | 66.6 | 69.8 | +2.5 | +3.7% | 108,000 |
| 2013/11/14 | 65.3 | 67.8 | 65.3 | 67.3 | +2.4 | +3.7% | 45,600 |
| 2013/11/13 | 65 | 65.1 | 64.9 | 64.9 | +0.1 | +0.2% | 12,800 |
| 2013/11/12 | 65.8 | 66.8 | 64.8 | 64.8 | -1 | -1.5% | 30,400 |
| 2013/11/11 | 66.9 | 68.1 | 65.6 | 65.8 | -0.6 | -0.9% | 28,800 |
| 2013/11/08 | 66.3 | 67.1 | 66.3 | 66.4 | -0.7 | -1% | 10,400 |
| 2013/11/07 | 68.3 | 68.3 | 66.3 | 67.1 | -1.8 | -2.6% | 14,400 |
| 2013/11/06 | 70.3 | 70.3 | 68.1 | 68.9 | +2.4 | +3.6% | 40,800 |
| 2013/11/05 | 65.8 | 68.1 | 65.6 | 66.5 | +0.9 | +1.4% | 48,000 |
| 2013/11/01 | 63.9 | 66.9 | 62.9 | 65.6 | +0.8 | +1.2% | 52,000 |
| 2013/10/31 | 63.8 | 64.9 | 63.8 | 64.8 | -0.2 | -0.3% | 38,400 |
| 2013/10/30 | 66.5 | 66.5 | 64.1 | 65 | -1.5 | -2.3% | 25,600 |
| 2013/10/29 | 66.1 | 67.4 | 66.1 | 66.5 | -0.3 | -0.4% | 13,600 |
| 2013/10/28 | 67.5 | 67.5 | 66.3 | 66.8 | +0.7 | +1.1% | 12,800 |
| 2013/10/25 | 67.5 | 67.5 | 65.9 | 66.1 | -1.4 | -2.1% | 29,600 |
| 2013/10/24 | 67.5 | 67.5 | 64.8 | 67.5 | -0.6 | -0.9% | 52,800 |
| 2013/10/23 | 68.1 | 68.4 | 67.6 | 68.1 | -0.2 | -0.3% | 36,800 |
| 2013/10/22 | 67.5 | 68.3 | 67.5 | 68.3 | ±0 | ±0% | 51,200 |
| 2013/10/21 | 67.5 | 68.5 | 67.1 | 68.3 | +0.8 | +1.2% | 34,400 |
| 2013/10/18 | 68.8 | 68.9 | 66.6 | 67.5 | ±0 | ±0% | 36,000 |
| 2013/10/17 | 67.8 | 68.6 | 66.9 | 67.5 | +0.1 | +0.1% | 16,000 |
| 2013/10/16 | 67.3 | 67.4 | 66.8 | 67.4 | +0.5 | +0.7% | 15,200 |
| 2013/10/15 | 67.3 | 67.3 | 66.6 | 66.9 | +0.8 | +1.2% | 15,200 |
| 2013/10/11 | 66.5 | 66.6 | 65.8 | 66.1 | +0.7 | +1.1% | 23,200 |
| 2013/10/10 | 65.9 | 66.3 | 65 | 65.4 | -0.2 | -0.3% | 36,000 |
| 2013/10/09 | 63.4 | 67.5 | 63.4 | 65.6 | +2 | +3.1% | 56,800 |
| 2013/10/08 | 61.8 | 63.6 | 61.3 | 63.6 | +1.8 | +2.9% | 59,200 |
| 2013/10/07 | 63.3 | 63.3 | 61.5 | 61.8 | -2.5 | -3.9% | 124,000 |
| 2013/10/04 | 66.6 | 66.6 | 62.4 | 64.3 | -2.8 | -4.2% | 116,000 |
| 2013/10/03 | 67.3 | 67.5 | 67.1 | 67.1 | ±0 | ±0% | 53,600 |
| 2013/10/02 | 68.9 | 70 | 66.5 | 67.1 | -1.7 | -2.5% | 72,800 |
| 2013/10/01 | 70.4 | 70.4 | 68.8 | 68.8 | ±0 | ±0% | 49,600 |
| 2013/09/30 | 69.5 | 69.5 | 68.8 | 68.8 | -1.1 | -1.6% | 77,600 |
| 2013/09/27 | 69.4 | 70.6 | 69.4 | 69.9 | +1 | +1.5% | 48,800 |
| 2013/09/26 | 67.5 | 71.4 | 66.3 | 68.9 | -2.9 | -4% | 136,800 |
| 2013/09/25 | 72.6 | 73.1 | 71.5 | 71.8 | -1.3 | -1.8% | 218,400 |
| 2013/09/24 | 73.8 | 73.8 | 72.5 | 73.1 | +0.2 | +0.3% | 183,200 |
| 2013/09/20 | 72.9 | 73.1 | 71.6 | 72.9 | +0.6 | +0.8% | 178,400 |
| 2013/09/19 | 73 | 73 | 71.3 | 72.3 | -0.2 | -0.3% | 163,200 |
| 2013/09/18 | 72.5 | 73 | 70 | 72.5 | +0.7 | +1% | 240,000 |
| 2013/09/17 | 71.6 | 72.5 | 70.9 | 71.8 | +0.9 | +1.3% | 73,600 |
| 2013/09/13 | 70.6 | 71 | 69.4 | 70.9 | +0.9 | +1.3% | 44,800 |
| 2013/09/12 | 70.9 | 71.1 | 70 | 70 | -0.4 | -0.6% | 59,200 |
| 2013/09/11 | 70.6 | 71.4 | 70.4 | 70.4 | ±0 | ±0% | 98,400 |
2801～
2850
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
