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 |
|---|---|---|---|---|---|---|---|
| 2013/07/01 | 64.4 | 65.9 | 62.6 | 65.6 | -0.8 | -1.2% | 80,000 |
| 2013/06/28 | 62 | 66.6 | 62 | 66.4 | +4.4 | +7.1% | 114,400 |
| 2013/06/27 | 61.5 | 64.4 | 59.3 | 62 | +0.5 | +0.8% | 204,800 |
| 2013/06/26 | 65.8 | 65.8 | 61.5 | 61.5 | -4.3 | -6.5% | 140,800 |
| 2013/06/25 | 65.8 | 65.8 | 64.1 | 65.8 | -1 | -1.5% | 169,600 |
| 2013/06/24 | 67.5 | 67.6 | 65.1 | 66.8 | -1.2 | -1.8% | 132,000 |
| 2013/06/21 | 70 | 70 | 67.6 | 68 | -2 | -2.9% | 91,200 |
| 2013/06/20 | 69.1 | 70 | 67.5 | 70 | +1 | +1.4% | 152,800 |
| 2013/06/19 | 72.8 | 72.9 | 68.8 | 69 | -6.6 | -8.7% | 341,600 |
| 2013/06/18 | 75.9 | 77.6 | 74.4 | 75.6 | +1 | +1.3% | 68,800 |
| 2013/06/17 | 72.8 | 77.4 | 72.8 | 74.6 | +3.1 | +4.3% | 12,000 |
| 2013/06/14 | 73.8 | 74 | 71.1 | 71.5 | -2.3 | -3.1% | 43,200 |
| 2013/06/13 | 74 | 74.8 | 73.5 | 73.8 | -1.1 | -1.5% | 48,000 |
| 2013/06/12 | 74 | 75 | 73.6 | 74.9 | -0.1 | -0.1% | 20,000 |
| 2013/06/11 | 78.4 | 79.1 | 74.4 | 75 | -3.3 | -4.2% | 41,600 |
| 2013/06/10 | 78.8 | 80.4 | 77.9 | 78.3 | +0.8 | +1% | 68,800 |
| 2013/06/07 | 73 | 80 | 71.5 | 77.5 | -5.5 | -6.6% | 157,600 |
| 2013/06/06 | 86 | 86 | 75.6 | 83 | -3.4 | -3.9% | 127,200 |
| 2013/06/05 | 85.8 | 86.6 | 81.3 | 86.4 | -1.1 | -1.3% | 56,000 |
| 2013/06/04 | 84.5 | 90 | 84.5 | 87.5 | -3.1 | -3.4% | 16,800 |
| 2013/06/03 | 92.5 | 96.5 | 83.1 | 90.6 | -1.9 | -2.1% | 172,000 |
| 2013/05/31 | 93.9 | 93.9 | 90 | 92.5 | -1.3 | -1.4% | 21,600 |
| 2013/05/30 | 95 | 96.3 | 88.6 | 93.8 | -2.8 | -2.9% | 42,400 |
| 2013/05/29 | 85.9 | 96.9 | 85.9 | 96.6 | +10.8 | +12.6% | 50,400 |
| 2013/05/28 | 82.4 | 86.3 | 82.4 | 85.8 | -0.3 | -0.3% | 13,600 |
| 2013/05/27 | 85 | 86.1 | 78.1 | 86.1 | -0.2 | -0.2% | 37,600 |
| 2013/05/24 | 86.9 | 90 | 83.5 | 86.3 | ±0 | ±0% | 80,000 |
| 2013/05/23 | 97.5 | 97.5 | 86.3 | 86.3 | -10.2 | -10.6% | 72,000 |
| 2013/05/22 | 97 | 97 | 94.3 | 96.5 | -0.5 | -0.5% | 50,400 |
| 2013/05/21 | 100 | 100 | 95.6 | 97 | -1.3 | -1.3% | 100,800 |
| 2013/05/20 | 101.3 | 101.3 | 97.1 | 98.3 | -1.1 | -1.1% | 82,400 |
| 2013/05/17 | 94.4 | 101.8 | 94.4 | 99.4 | +5 | +5.3% | 92,000 |
| 2013/05/16 | 85.6 | 94.4 | 85.6 | 94.4 | +5.6 | +6.3% | 293,600 |
| 2013/05/15 | 101.3 | 101.3 | 85 | 88.8 | -12.2 | -12.1% | 290,400 |
| 2013/05/14 | 110.6 | 110.6 | 96.5 | 101 | -6.4 | -6% | 301,600 |
| 2013/05/13 | 108 | 116.4 | 103.4 | 107.4 | +4 | +3.9% | 779,200 |
| 2013/05/10 | 100.4 | 103.4 | 97.8 | 103.4 | +5.9 | +6.1% | 156,800 |
| 2013/05/09 | 99 | 101.3 | 97.5 | 97.5 | -1.3 | -1.3% | 76,000 |
| 2013/05/08 | 98.5 | 99.5 | 96.3 | 98.8 | +0.4 | +0.4% | 70,400 |
| 2013/05/07 | 99.6 | 100.3 | 98.3 | 98.4 | +0.3 | +0.3% | 104,800 |
| 2013/05/02 | 99.4 | 99.6 | 97.1 | 98.1 | +0.6 | +0.6% | 64,800 |
| 2013/05/01 | 96.4 | 100.8 | 96 | 97.5 | ±0 | ±0% | 103,200 |
| 2013/04/30 | 97.9 | 97.9 | 93.8 | 97.5 | +0.1 | +0.1% | 60,000 |
| 2013/04/26 | 99.8 | 100 | 96.8 | 97.4 | -0.7 | -0.7% | 55,200 |
| 2013/04/25 | 99.1 | 101 | 97.5 | 98.1 | -0.8 | -0.8% | 72,000 |
| 2013/04/24 | 101.3 | 101.3 | 98.9 | 98.9 | ±0 | ±0% | 116,800 |
| 2013/04/23 | 103.1 | 104.3 | 98.9 | 98.9 | -4.5 | -4.4% | 104,800 |
| 2013/04/22 | 97.5 | 103.4 | 96.4 | 103.4 | +7.1 | +7.4% | 343,200 |
| 2013/04/19 | 95.6 | 97.4 | 95 | 96.3 | +0.7 | +0.7% | 46,400 |
| 2013/04/18 | 97.5 | 97.5 | 93.8 | 95.6 | -1.3 | -1.3% | 128,000 |
2901～
2950
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
