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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 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 |
2801～
2850
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
