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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 73 | 73 | 69.5 | 70.4 | -2.1 | -2.9% | 240,000 |
| 2013/09/09 | 73.8 | 73.8 | 70.6 | 72.5 | +5 | +7.4% | 260,000 |
| 2013/09/06 | 71.1 | 71.1 | 67 | 67.5 | +0.7 | +1% | 139,200 |
| 2013/09/05 | 66.4 | 66.9 | 64.8 | 66.8 | +1.7 | +2.6% | 41,600 |
| 2013/09/04 | 68.3 | 68.3 | 65 | 65.1 | -3.2 | -4.7% | 90,400 |
| 2013/09/03 | 67.5 | 68.5 | 66.3 | 68.3 | +3.3 | +5.1% | 94,400 |
| 2013/09/02 | 63.4 | 68.8 | 62.5 | 65 | +3.4 | +5.5% | 89,600 |
| 2013/08/30 | 61.9 | 62.5 | 61.4 | 61.6 | -1.5 | -2.4% | 23,200 |
| 2013/08/29 | 63.5 | 63.5 | 62.3 | 63.1 | -0.4 | -0.6% | 2,400 |
| 2013/08/28 | 63.1 | 63.5 | 61.3 | 63.5 | -0.3 | -0.5% | 57,600 |
| 2013/08/27 | 62.6 | 63.8 | 62.5 | 63.8 | +1.2 | +1.9% | 43,200 |
| 2013/08/26 | 63.6 | 63.6 | 62.6 | 62.6 | -0.9 | -1.4% | 39,200 |
| 2013/08/23 | 62.6 | 63.8 | 62.6 | 63.5 | +1.1 | +1.8% | 35,200 |
| 2013/08/22 | 63.1 | 63.1 | 60.9 | 62.4 | +0.1 | +0.2% | 39,200 |
| 2013/08/21 | 61.6 | 64 | 61.3 | 62.3 | +1 | +1.6% | 54,400 |
| 2013/08/20 | 63.8 | 63.9 | 61.3 | 61.3 | -2.1 | -3.3% | 90,400 |
| 2013/08/19 | 62.4 | 63.4 | 62.4 | 63.4 | +1 | +1.6% | 21,600 |
| 2013/08/16 | 62 | 62.5 | 60.9 | 62.4 | +0.5 | +0.8% | 101,600 |
| 2013/08/15 | 63.5 | 63.5 | 61.9 | 61.9 | -1.4 | -2.2% | 101,600 |
| 2013/08/14 | 64.5 | 64.6 | 62.4 | 63.3 | -0.5 | -0.8% | 114,400 |
| 2013/08/13 | 63.3 | 64.4 | 63 | 63.8 | +0.7 | +1.1% | 92,800 |
| 2013/08/12 | 68.8 | 68.8 | 63.1 | 63.1 | -5.4 | -7.9% | 133,600 |
| 2013/08/09 | 68.8 | 70 | 68.3 | 68.5 | +0.1 | +0.1% | 104,000 |
| 2013/08/08 | 68.8 | 69 | 68.3 | 68.4 | -0.4 | -0.6% | 40,800 |
| 2013/08/07 | 69.5 | 69.8 | 68.4 | 68.8 | -2.5 | -3.5% | 62,400 |
| 2013/08/06 | 68.6 | 71.3 | 68.5 | 71.3 | +3.9 | +5.8% | 93,600 |
| 2013/08/05 | 66 | 69 | 66 | 67.4 | +1.4 | +2.1% | 85,600 |
| 2013/08/02 | 63.4 | 66.4 | 63.4 | 66 | +3.7 | +5.9% | 60,000 |
| 2013/08/01 | 63.1 | 63.5 | 61.1 | 62.3 | -1 | -1.6% | 72,800 |
| 2013/07/31 | 64.5 | 64.6 | 63.1 | 63.3 | -0.5 | -0.8% | 35,200 |
| 2013/07/30 | 62.5 | 64.5 | 62.5 | 63.8 | +0.5 | +0.8% | 58,400 |
| 2013/07/29 | 65.9 | 66.3 | 63.3 | 63.3 | -3.3 | -5% | 98,400 |
| 2013/07/26 | 67.3 | 67.6 | 64.8 | 66.6 | -0.9 | -1.3% | 78,400 |
| 2013/07/25 | 67.8 | 67.8 | 66.9 | 67.5 | -0.4 | -0.6% | 63,200 |
| 2013/07/24 | 68.6 | 68.6 | 67 | 67.9 | +0.5 | +0.7% | 56,000 |
| 2013/07/23 | 68 | 69.4 | 66.9 | 67.4 | -1.6 | -2.3% | 203,200 |
| 2013/07/22 | 70.1 | 70.1 | 67.6 | 69 | +1.4 | +2.1% | 65,600 |
| 2013/07/19 | 68.8 | 69.5 | 67.5 | 67.6 | -0.3 | -0.4% | 92,800 |
| 2013/07/18 | 68 | 68 | 66.8 | 67.9 | +0.4 | +0.6% | 53,600 |
| 2013/07/17 | 67.5 | 68.6 | 66.4 | 67.5 | ±0 | ±0% | 45,600 |
| 2013/07/16 | 68.3 | 68.4 | 66.1 | 67.5 | +1.4 | +2.1% | 58,400 |
| 2013/07/12 | 66.8 | 67.6 | 65.9 | 66.1 | +0.6 | +0.9% | 48,000 |
| 2013/07/11 | 64.5 | 67.3 | 64.5 | 65.5 | -0.8 | -1.2% | 88,800 |
| 2013/07/10 | 67.6 | 69.5 | 66.3 | 66.3 | -3.1 | -4.5% | 101,600 |
| 2013/07/09 | 71 | 73.5 | 69.1 | 69.4 | -2.4 | -3.3% | 208,800 |
| 2013/07/08 | 71.4 | 72.8 | 70.6 | 71.8 | +0.4 | +0.6% | 180,800 |
| 2013/07/05 | 72.9 | 73 | 70 | 71.4 | +0.8 | +1.1% | 132,800 |
| 2013/07/04 | 68.1 | 73.5 | 66.3 | 70.6 | +2.3 | +3.4% | 171,200 |
| 2013/07/03 | 67.5 | 68.3 | 65.8 | 68.3 | +2.7 | +4.1% | 56,800 |
| 2013/07/02 | 66.8 | 66.8 | 63.8 | 65.6 | ±0 | ±0% | 96,800 |
2851～
2900
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
