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 |
|---|---|---|---|---|---|---|---|
| 2013/10/30 | 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 |
| 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 |
2851～
2900
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 | 119,500円 | +70.7% | +114.8% | 5.19% | 7.65倍 | 2.18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 | 274,600円 | +39.2% | +8.7% | 3.02% | 5.96倍 | 1.83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 | 94,600円 | +16.0% | +1.4% | 0.85% | 42.35倍 | 4.89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 | 329,000円 | +31.1% | +25.7% | 0.55% | 23.86倍 | 4.00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 | 870,000円 | +18.6% | +36.3% | 1.38% | 32.68倍 | 12.18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
