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 |
|---|---|---|---|---|---|---|---|
| 2013/02/04 | 78 | 78.6 | 76.3 | 76.3 | -2.5 | -3.2% | 124,800 |
| 2013/02/01 | 72.6 | 78.8 | 72.6 | 78.8 | +6.8 | +9.4% | 147,200 |
| 2013/01/31 | 75 | 76.1 | 70.6 | 72 | -1.9 | -2.6% | 146,400 |
| 2013/01/30 | 70.4 | 80.6 | 70.1 | 73.9 | -0.9 | -1.2% | 307,200 |
| 2013/01/29 | 83.8 | 83.8 | 73.5 | 74.8 | -7.7 | -9.3% | 243,200 |
| 2013/01/28 | 86.1 | 86.1 | 72.5 | 82.5 | +7.6 | +10.1% | 608,000 |
| 2013/01/25 | 64 | 75.1 | 62.6 | 74.9 | +10.5 | +16.3% | 322,400 |
| 2013/01/24 | 59.3 | 64.4 | 59.3 | 64.4 | +2.5 | +4% | 98,400 |
| 2013/01/23 | 61.8 | 63.6 | 61.8 | 61.9 | -2.4 | -3.7% | 47,200 |
| 2013/01/22 | 66.1 | 66.1 | 63.3 | 64.3 | -0.7 | -1.1% | 46,400 |
| 2013/01/21 | 64.1 | 65 | 62.8 | 65 | +2.1 | +3.3% | 80,000 |
| 2013/01/18 | 62.5 | 63.8 | 60.9 | 62.9 | -0.9 | -1.4% | 118,400 |
| 2013/01/17 | 64.9 | 65.5 | 61.9 | 63.8 | -3.1 | -4.6% | 85,600 |
| 2013/01/16 | 65.9 | 67.4 | 64.9 | 66.9 | -1.5 | -2.2% | 72,800 |
| 2013/01/15 | 67.3 | 68.8 | 66.3 | 68.4 | -2.2 | -3.1% | 139,200 |
| 2013/01/11 | 68.3 | 72.3 | 66.6 | 70.6 | +1.1 | +1.6% | 203,200 |
| 2013/01/10 | 76.3 | 78.6 | 69.5 | 69.5 | -4.3 | -5.8% | 439,200 |
| 2013/01/09 | 76.3 | 78.8 | 68.8 | 73.8 | +7.5 | +11.3% | 1,352,800 |
| 2013/01/08 | 62.5 | 67.5 | 59.1 | 66.3 | +7.6 | +12.9% | 789,600 |
| 2013/01/07 | 59.4 | 59.4 | 56.9 | 58.7 | -0.3 | -0.5% | 56,800 |
| 2013/01/04 | 57.1 | 59 | 57.1 | 59 | +2.5 | +4.4% | 41,600 |
| 2012/12/28 | 55.6 | 56.5 | 55.4 | 56.5 | +1 | +1.8% | 20,000 |
| 2012/12/27 | 59.9 | 60 | 55.1 | 55.5 | -2.9 | -5% | 85,600 |
| 2012/12/26 | 54.1 | 58.8 | 54.1 | 58.4 | +3.5 | +6.4% | 48,000 |
| 2012/12/25 | 51.5 | 59.3 | 51.5 | 54.9 | +3.4 | +6.6% | 138,400 |
| 2012/12/21 | 51.9 | 51.9 | 50.6 | 51.5 | +0.4 | +0.8% | 46,400 |
| 2012/12/20 | 51.8 | 52.1 | 50.6 | 51.1 | +0.2 | +0.4% | 52,000 |
| 2012/12/19 | 50.4 | 52.3 | 49.6 | 50.9 | +1.4 | +2.8% | 49,600 |
| 2012/12/18 | 49.7 | 49.7 | 48.8 | 49.5 | -0.3 | -0.6% | 12,800 |
| 2012/12/17 | 48.1 | 51.1 | 47.9 | 49.8 | +1.2 | +2.5% | 40,800 |
| 2012/12/14 | 49.6 | 49.6 | 48.1 | 48.6 | -1 | -2% | 8,800 |
| 2012/12/13 | 47.5 | 51.8 | 47.5 | 49.6 | +1.8 | +3.8% | 58,400 |
| 2012/12/12 | 46.1 | 47.8 | 45.8 | 47.8 | +2.8 | +6.2% | 17,600 |
| 2012/12/11 | 46.9 | 46.9 | 45 | 45 | -1.9 | -4.1% | 9,600 |
| 2012/12/10 | 46.3 | 46.9 | 46.3 | 46.9 | ±0 | ±0% | 2,400 |
| 2012/12/07 | 46.6 | 46.9 | 46.3 | 46.9 | -0.3 | -0.6% | 2,400 |
| 2012/12/06 | 46.4 | 47.2 | 46.4 | 47.2 | +1.1 | +2.4% | 2,400 |
| 2012/12/05 | 45.9 | 47.9 | 45.9 | 46.1 | -0.7 | -1.5% | 17,600 |
| 2012/12/04 | 48.6 | 48.6 | 45.8 | 46.8 | -1.8 | -3.7% | 28,000 |
| 2012/12/03 | 50.9 | 50.9 | 48.3 | 48.6 | -2.3 | -4.5% | 17,600 |
| 2012/11/30 | 50.3 | 50.9 | 49.3 | 50.9 | +0.9 | +1.8% | 19,200 |
| 2012/11/29 | 49.3 | 50 | 49 | 50 | -0.2 | -0.4% | 17,600 |
| 2012/11/28 | 49.8 | 50.2 | 48.6 | 50.2 | +0.4 | +0.8% | 33,600 |
| 2012/11/27 | 49.1 | 49.9 | 48.9 | 49.8 | +0.4 | +0.8% | 8,000 |
| 2012/11/26 | 50.1 | 50.1 | 48.9 | 49.4 | +1 | +2.1% | 36,000 |
| 2012/11/22 | 47.8 | 49.3 | 46.9 | 48.4 | +1.5 | +3.2% | 101,600 |
| 2012/11/21 | 47.5 | 47.5 | 45.9 | 46.9 | ±0 | ±0% | 32,800 |
| 2012/11/20 | 47.8 | 47.9 | 45.4 | 46.9 | ±0 | ±0% | 21,600 |
| 2012/11/19 | 45 | 48 | 45 | 46.9 | +2.2 | +4.9% | 46,400 |
| 2012/11/16 | 43.3 | 45 | 43.3 | 44.7 | +1.8 | +4.2% | 47,200 |
3001～
3050
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 | 0.79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 | 1.84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
