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 |
|---|---|---|---|---|---|---|---|
| 2011/08/05 | 37.5 | 38.1 | 36.9 | 38.1 | -0.7 | -1.8% | 12,800 |
| 2011/08/04 | 38.7 | 38.8 | 38.7 | 38.8 | ±0 | ±0% | 6,400 |
| 2011/08/03 | 38.8 | 38.8 | 38.6 | 38.8 | ±0 | ±0% | 4,800 |
| 2011/08/02 | 38.8 | 38.8 | 38.8 | 38.8 | - | - | 2,400 |
| 2011/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/28 | 39.1 | 39.1 | 39.1 | 39.1 | -0.3 | -0.8% | 800 |
| 2011/07/27 | 41.3 | 41.3 | 39.4 | 39.4 | +0.5 | +1.3% | 5,600 |
| 2011/07/26 | 38.8 | 38.9 | 38.8 | 38.9 | +0.1 | +0.3% | 3,200 |
| 2011/07/25 | 38.8 | 38.9 | 38.8 | 38.8 | -0.5 | -1.3% | 20,000 |
| 2011/07/22 | 38.9 | 39.5 | 38.9 | 39.3 | -1 | -2.5% | 52,800 |
| 2011/07/21 | 40 | 40.3 | 40 | 40.3 | +0.3 | +0.8% | 19,200 |
| 2011/07/20 | 40.1 | 40.3 | 40 | 40 | -0.3 | -0.7% | 28,800 |
| 2011/07/19 | 40.4 | 40.5 | 40.2 | 40.3 | -0.2 | -0.5% | 9,600 |
| 2011/07/15 | 40.9 | 40.9 | 40.5 | 40.5 | -0.4 | -1% | 7,200 |
| 2011/07/14 | 41.3 | 41.3 | 40.9 | 40.9 | -0.2 | -0.5% | 2,400 |
| 2011/07/13 | 41.2 | 41.2 | 40.8 | 41.1 | -0.1 | -0.2% | 5,600 |
| 2011/07/12 | 39.7 | 41.2 | 39.7 | 41.2 | +1.4 | +3.5% | 4,000 |
| 2011/07/11 | 39 | 39.9 | 38.9 | 39.8 | -0.7 | -1.7% | 19,200 |
| 2011/07/08 | 41.5 | 41.5 | 40.5 | 40.5 | +0.2 | +0.5% | 3,200 |
| 2011/07/07 | 40.6 | 41.9 | 40 | 40.3 | -0.8 | -1.9% | 12,000 |
| 2011/07/06 | 41.1 | 41.1 | 41.1 | 41.1 | - | - | 2,400 |
| 2011/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/04 | 43 | 43 | 41.1 | 41.1 | -0.2 | -0.5% | 20,000 |
| 2011/07/01 | 41.3 | 41.3 | 41.3 | 41.3 | +0.2 | +0.5% | 1,600 |
| 2011/06/30 | 41.1 | 41.1 | 41.1 | 41.1 | -2.4 | -5.5% | 1,600 |
| 2011/06/29 | 43.5 | 43.5 | 43.5 | 43.5 | - | - | 800 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 40.9 | 44.4 | 40.9 | 44.4 | ±0 | ±0% | 4,000 |
| 2011/06/24 | 44.4 | 44.4 | 44.4 | 44.4 | -0.1 | -0.2% | 800 |
| 2011/06/23 | 44.6 | 44.6 | 44.5 | 44.5 | -0.1 | -0.2% | 7,200 |
| 2011/06/22 | 45 | 45 | 44.6 | 44.6 | +0.4 | +0.9% | 28,800 |
| 2011/06/21 | 44.3 | 44.3 | 43.7 | 44.2 | +1.1 | +2.6% | 17,600 |
| 2011/06/20 | 43.3 | 43.3 | 43.1 | 43.1 | +0.1 | +0.2% | 10,400 |
| 2011/06/17 | 43 | 43.4 | 42.8 | 43 | +0.5 | +1.2% | 12,000 |
| 2011/06/16 | 42.5 | 42.5 | 42.5 | 42.5 | ±0 | ±0% | 30,400 |
| 2011/06/15 | 42.5 | 43 | 41.9 | 42.5 | +1.1 | +2.7% | 11,200 |
| 2011/06/14 | 42.9 | 42.9 | 41.2 | 41.4 | +0.1 | +0.2% | 5,600 |
| 2011/06/13 | 43.4 | 45 | 39.3 | 41.3 | +0.5 | +1.2% | 32,800 |
| 2011/06/10 | 41 | 41 | 40.8 | 40.8 | -0.3 | -0.7% | 4,000 |
| 2011/06/09 | 41.1 | 41.1 | 41.1 | 41.1 | ±0 | ±0% | 3,200 |
| 2011/06/08 | 41.3 | 41.3 | 41.1 | 41.1 | - | - | 45,600 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 41 | 41 | 40.1 | 40.1 | -0.9 | -2.2% | 5,600 |
| 2011/06/03 | 39.9 | 41 | 39.9 | 41 | -0.1 | -0.2% | 12,000 |
| 2011/06/02 | 42.1 | 42.1 | 41.1 | 41.1 | -1 | -2.4% | 2,400 |
| 2011/06/01 | 42.4 | 42.4 | 42.1 | 42.1 | -0.3 | -0.7% | 3,200 |
| 2011/05/31 | 42.4 | 42.4 | 42.4 | 42.4 | ±0 | ±0% | 1,600 |
| 2011/05/30 | 42.5 | 42.5 | 42.4 | 42.4 | -0.1 | -0.2% | 1,600 |
| 2011/05/27 | 41.9 | 42.5 | 41.6 | 42.5 | +0.6 | +1.4% | 2,400 |
3401～
3450
件表示中 / 4381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 | 119,400円 | +70.7% | +114.8% | 5.19% | 7.64倍 | 2.15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 |
| ＳＲＥＨＤ | 332,500円 | +31.1% | +25.7% | 0.54% | 24.11倍 | 3.92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 |
| ミガロＨＤ | 94,200円 | +16.0% | +1.4% | 0.85% | 42.16倍 | 4.93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 |
| 三交ＧＨＤ | 49,300円 | +3.0% | -1.3% | 3.25% | 8.38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 |
| アズーム | 853,000円 | +18.6% | +36.3% | 1.41% | 32.05倍 | 11.96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
