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 |
|---|---|---|---|---|---|---|---|
| 2011/05/26 | 42.1 | 42.1 | 41.9 | 41.9 | -0.2 | -0.5% | 4,000 |
| 2011/05/25 | 42.1 | 42.1 | 42.1 | 42.1 | ±0 | ±0% | 7,200 |
| 2011/05/24 | 42.4 | 42.4 | 42.1 | 42.1 | -0.3 | -0.7% | 1,600 |
| 2011/05/23 | 43.6 | 43.6 | 42.4 | 42.4 | -1.2 | -2.8% | 31,200 |
| 2011/05/20 | 42.9 | 43.6 | 42.1 | 43.6 | +2.5 | +6.1% | 17,600 |
| 2011/05/19 | 41.3 | 41.3 | 40.6 | 41.1 | +1.2 | +3% | 12,800 |
| 2011/05/18 | 41.3 | 41.3 | 39.9 | 39.9 | +0.4 | +1% | 12,000 |
| 2011/05/17 | 40.9 | 41 | 39.1 | 39.5 | -1.4 | -3.4% | 28,800 |
| 2011/05/16 | 42.6 | 48.7 | 40.1 | 40.9 | +1 | +2.5% | 209,600 |
| 2011/05/13 | 41.1 | 41.3 | 39.9 | 39.9 | +0.5 | +1.3% | 12,000 |
| 2011/05/12 | 40.5 | 46.1 | 39.4 | 39.4 | +0.6 | +1.5% | 38,400 |
| 2011/05/11 | 40 | 40 | 38.8 | 38.8 | -0.1 | -0.3% | 18,400 |
| 2011/05/10 | 40 | 40 | 38.3 | 38.9 | -1.1 | -2.8% | 4,800 |
| 2011/05/09 | 40 | 40 | 40 | 40 | -1.3 | -3.1% | 1,600 |
| 2011/05/06 | 41.3 | 41.3 | 41.3 | 41.3 | +2.5 | +6.4% | 8,000 |
| 2011/05/02 | 39.6 | 39.6 | 38.8 | 38.8 | ±0 | ±0% | 1,600 |
| 2011/04/28 | 38.8 | 38.8 | 38.8 | 38.8 | +0.5 | +1.3% | 800 |
| 2011/04/27 | 38.3 | 38.3 | 38.3 | 38.3 | -1.6 | -4% | 800 |
| 2011/04/26 | 40 | 40 | 39.9 | 39.9 | -0.1 | -0.3% | 4,000 |
| 2011/04/25 | 40 | 40 | 40 | 40 | -2.8 | -6.5% | 2,400 |
| 2011/04/22 | 42.8 | 42.8 | 42.8 | 42.8 | +0.9 | +2.1% | 25,600 |
| 2011/04/21 | 41.5 | 41.9 | 41.3 | 41.9 | +0.1 | +0.2% | 17,600 |
| 2011/04/20 | 41.8 | 41.8 | 41.5 | 41.8 | +0.5 | +1.2% | 4,800 |
| 2011/04/19 | 41.4 | 41.4 | 41.3 | 41.3 | ±0 | ±0% | 4,000 |
| 2011/04/18 | 41.9 | 41.9 | 41.3 | 41.3 | -0.5 | -1.2% | 2,400 |
| 2011/04/15 | 41.8 | 41.8 | 41.8 | 41.8 | ±0 | ±0% | 1,600 |
| 2011/04/14 | 41.8 | 41.8 | 41.8 | 41.8 | +2.5 | +6.4% | 800 |
| 2011/04/13 | 41.3 | 41.3 | 39.3 | 39.3 | - | - | 5,600 |
| 2011/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/11 | 41.9 | 41.9 | 41.9 | 41.9 | - | - | 800 |
| 2011/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/07 | 41.9 | 41.9 | 41.9 | 41.9 | ±0 | ±0% | 8,000 |
| 2011/04/06 | 41.4 | 41.9 | 40.6 | 41.9 | ±0 | ±0% | 14,400 |
| 2011/04/05 | 41.3 | 41.9 | 41.3 | 41.9 | ±0 | ±0% | 4,800 |
| 2011/04/04 | 41.9 | 43.6 | 41.3 | 41.9 | +1.3 | +3.2% | 5,600 |
| 2011/04/01 | 40.6 | 40.6 | 40.6 | 40.6 | -0.7 | -1.7% | 2,400 |
| 2011/03/31 | 41.3 | 41.3 | 41.3 | 41.3 | ±0 | ±0% | 800 |
| 2011/03/30 | 40.5 | 43.8 | 40.3 | 41.3 | -0.1 | -0.2% | 19,200 |
| 2011/03/29 | 40.6 | 41.4 | 37.9 | 41.4 | +0.1 | +0.2% | 41,600 |
| 2011/03/28 | 42 | 42 | 41.1 | 41.3 | -0.7 | -1.7% | 4,800 |
| 2011/03/25 | 43.8 | 44.6 | 42 | 42 | -1.8 | -4.1% | 29,600 |
| 2011/03/24 | 42.8 | 43.8 | 41.1 | 43.8 | +1 | +2.3% | 67,200 |
| 2011/03/23 | 43.9 | 43.9 | 40.4 | 42.8 | -2 | -4.5% | 47,200 |
| 2011/03/22 | 43.8 | 45.5 | 38.5 | 44.8 | +5.3 | +13.4% | 81,600 |
| 2011/03/18 | 40.6 | 41.3 | 39.1 | 39.5 | -2.9 | -6.8% | 45,600 |
| 2011/03/17 | 31.9 | 42.5 | 31.9 | 42.4 | +6.1 | +16.8% | 28,000 |
| 2011/03/16 | 29.4 | 36.3 | 29.4 | 36.3 | +6.3 | +21% | 79,200 |
| 2011/03/15 | 33 | 33 | 26.9 | 30 | -3.1 | -9.4% | 61,600 |
| 2011/03/14 | 30.9 | 36.8 | 30.9 | 33.1 | -6.5 | -16.4% | 90,400 |
| 2011/03/11 | 40.3 | 40.3 | 39.6 | 39.6 | -1.2 | -2.9% | 7,200 |
3451～
3500
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 | 120,700円 | +70.7% | +114.8% | 5.14% | 7.72倍 | 2.17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 | 335,500円 | +31.1% | +25.7% | 0.54% | 24.33倍 | 3.95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 | 91,900円 | +16.0% | +1.4% | 0.87% | 41.13倍 | 4.81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 | 49,700円 | +3.0% | -1.3% | 3.22% | 8.45倍 | 0.80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 | 877,000円 | +18.6% | +36.3% | 1.37% | 32.95倍 | 12.29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
