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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 36.9 | 36.9 | 36 | 36 | +0.2 | +0.6% | 1,600 |
| 2011/09/28 | 35.5 | 35.8 | 35.5 | 35.8 | -3.5 | -8.9% | 8,800 |
| 2011/09/27 | 39.3 | 39.3 | 39.3 | 39.3 | ±0 | ±0% | 800 |
| 2011/09/26 | 37.4 | 39.3 | 37.4 | 39.3 | -1.1 | -2.7% | 1,600 |
| 2011/09/22 | 40.4 | 40.4 | 40.4 | 40.4 | +1.5 | +3.9% | 26,400 |
| 2011/09/21 | 38.9 | 38.9 | 38.1 | 38.9 | +0.4 | +1% | 7,200 |
| 2011/09/20 | 38.5 | 38.5 | 37.5 | 38.5 | ±0 | ±0% | 8,800 |
| 2011/09/16 | 38.6 | 38.6 | 38.5 | 38.5 | -0.2 | -0.5% | 1,600 |
| 2011/09/15 | 38.4 | 38.7 | 38.4 | 38.7 | +1.9 | +5.2% | 1,600 |
| 2011/09/14 | 39.1 | 39.1 | 36.8 | 36.8 | -1.7 | -4.4% | 10,400 |
| 2011/09/13 | 39.2 | 39.2 | 36.8 | 38.5 | -0.3 | -0.8% | 3,200 |
| 2011/09/12 | 38.8 | 38.8 | 38.8 | 38.8 | - | - | 800 |
| 2011/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 37.5 | 37.5 | 37.3 | 37.3 | - | - | 4,800 |
| 2011/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/02 | 38.4 | 38.4 | 38.4 | 38.4 | -0.1 | -0.3% | 800 |
| 2011/09/01 | 38.5 | 38.5 | 38.5 | 38.5 | ±0 | ±0% | 3,200 |
| 2011/08/31 | 38.6 | 38.6 | 38.5 | 38.5 | -0.1 | -0.3% | 4,000 |
| 2011/08/30 | 38.8 | 38.8 | 38.6 | 38.6 | -0.2 | -0.5% | 3,200 |
| 2011/08/29 | 38.8 | 38.8 | 38.7 | 38.8 | - | - | 4,800 |
| 2011/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/25 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 2,400 |
| 2011/08/24 | 37.5 | 37.5 | 37.5 | 37.5 | -1.8 | -4.6% | 13,600 |
| 2011/08/23 | 39.3 | 39.3 | 39.3 | 39.3 | -0.1 | -0.3% | 2,400 |
| 2011/08/22 | 40 | 40 | 39.4 | 39.4 | ±0 | ±0% | 36,800 |
| 2011/08/19 | 39.4 | 39.4 | 39.2 | 39.4 | ±0 | ±0% | 12,800 |
| 2011/08/18 | 39.8 | 39.8 | 39.3 | 39.4 | +0.2 | +0.5% | 16,000 |
| 2011/08/17 | 39.2 | 39.4 | 38.8 | 39.2 | -0.1 | -0.3% | 28,800 |
| 2011/08/16 | 39.4 | 39.4 | 39.3 | 39.3 | -0.1 | -0.3% | 7,200 |
| 2011/08/15 | 39.5 | 39.5 | 39.4 | 39.4 | +0.6 | +1.5% | 2,400 |
| 2011/08/12 | 39.2 | 39.2 | 37.9 | 38.8 | ±0 | ±0% | 7,200 |
| 2011/08/11 | 39.1 | 39.1 | 38.8 | 38.8 | -0.3 | -0.8% | 12,800 |
| 2011/08/10 | 37.7 | 39.1 | 37.7 | 39.1 | +0.8 | +2.1% | 5,600 |
| 2011/08/09 | 33.9 | 38.3 | 33.3 | 38.3 | -0.5 | -1.3% | 64,000 |
| 2011/08/08 | 42.3 | 42.3 | 38 | 38.8 | +0.7 | +1.8% | 35,200 |
| 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 |
3401～
3450
件表示中 / 4418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 | 136,500円 | +70.7% | +114.8% | 4.54% | 8.74倍 | 2.46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 |
| 地 主 | 298,400円 | +22.7% | -3.2% | 3.35% | 10.12倍 | 1.33倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| ＬＡＨＤ | 811,000円 | +14.1% | +8.1% | 4.07% | 12.13倍 | 2.27倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| アズーム | 984,000円 | +26.7% | +36.3% | 2.15% | 33.83倍 | 13.80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 |
| 三交ＧＨＤ | 54,600円 | +3.0% | -1.3% | 2.93% | 9.30倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
