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 |
|---|---|---|---|---|---|---|---|
| 2010/10/12 | 23.9 | 23.9 | 23.9 | 23.9 | ±0 | ±0% | 800 |
| 2010/10/08 | 23.8 | 23.9 | 23.8 | 23.9 | - | - | 1,600 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 23.8 | 24.8 | 23.8 | 24.8 | -0.2 | -0.8% | 8,000 |
| 2010/10/05 | 24 | 25 | 24 | 25 | +1.1 | +4.6% | 10,400 |
| 2010/10/04 | 23.9 | 23.9 | 23.9 | 23.9 | ±0 | ±0% | 800 |
| 2010/10/01 | 24.8 | 24.8 | 23.9 | 23.9 | -1 | -4% | 8,800 |
| 2010/09/30 | 25 | 25 | 24.9 | 24.9 | -0.2 | -0.8% | 2,400 |
| 2010/09/29 | 25.1 | 25.1 | 25.1 | 25.1 | +0.1 | +0.4% | 800 |
| 2010/09/28 | 25.5 | 25.5 | 25 | 25 | - | - | 16,000 |
| 2010/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/24 | 28.6 | 28.6 | 28.6 | 28.6 | +0.2 | +0.7% | 800 |
| 2010/09/22 | 28.8 | 28.8 | 28.4 | 28.4 | +1.5 | +5.6% | 47,200 |
| 2010/09/21 | 26.9 | 26.9 | 26.3 | 26.9 | +1.3 | +5.1% | 10,400 |
| 2010/09/17 | 25.6 | 25.6 | 25.6 | 25.6 | +0.1 | +0.4% | 11,200 |
| 2010/09/16 | 25.9 | 25.9 | 25.5 | 25.5 | +0.2 | +0.8% | 10,400 |
| 2010/09/15 | 25.6 | 25.6 | 25.3 | 25.3 | +0.2 | +0.8% | 11,200 |
| 2010/09/14 | 25 | 25.1 | 24.9 | 25.1 | +0.7 | +2.9% | 6,400 |
| 2010/09/13 | 24.4 | 24.4 | 24.4 | 24.4 | ±0 | ±0% | 2,400 |
| 2010/09/10 | 24.4 | 24.4 | 24.4 | 24.4 | -0.6 | -2.4% | 4,800 |
| 2010/09/09 | 25 | 25 | 25 | 25 | ±0 | ±0% | 4,000 |
| 2010/09/08 | 25 | 25 | 25 | 25 | ±0 | ±0% | 8,000 |
| 2010/09/07 | 25 | 25 | 25 | 25 | ±0 | ±0% | 8,000 |
| 2010/09/06 | 24.8 | 25 | 24.8 | 25 | +0.1 | +0.4% | 6,400 |
| 2010/09/03 | 25 | 25 | 24.9 | 24.9 | -0.1 | -0.4% | 6,400 |
| 2010/09/02 | 26.1 | 26.1 | 25 | 25 | -1.3 | -4.9% | 3,200 |
| 2010/09/01 | 26.3 | 26.3 | 26.3 | 26.3 | ±0 | ±0% | 800 |
| 2010/08/31 | 27.2 | 27.2 | 25.3 | 26.3 | -0.9 | -3.3% | 5,600 |
| 2010/08/30 | 25.4 | 27.3 | 25.4 | 27.2 | +2.2 | +8.8% | 17,600 |
| 2010/08/27 | 24.6 | 25 | 24.3 | 25 | +0.4 | +1.6% | 16,000 |
| 2010/08/26 | 24.9 | 24.9 | 24.5 | 24.6 | -0.3 | -1.2% | 4,000 |
| 2010/08/25 | 24.9 | 24.9 | 24.5 | 24.9 | -0.3 | -1.2% | 14,400 |
| 2010/08/24 | 26.9 | 26.9 | 25 | 25.2 | -2.3 | -8.4% | 16,000 |
| 2010/08/23 | 28.9 | 28.9 | 27.5 | 27.5 | +0.5 | +1.9% | 44,800 |
| 2010/08/20 | 26.5 | 27.6 | 25.3 | 27 | -0.5 | -1.8% | 51,200 |
| 2010/08/19 | 28.6 | 28.6 | 26.1 | 27.5 | -1.2 | -4.2% | 43,200 |
| 2010/08/18 | 28.6 | 31.9 | 26.8 | 28.7 | +0.7 | +2.5% | 159,200 |
| 2010/08/17 | 28 | 28 | 28 | 28 | +5 | +21.7% | 15,200 |
| 2010/08/16 | 23 | 23 | 23 | 23 | -0.5 | -2.1% | 3,200 |
| 2010/08/13 | 23.3 | 23.5 | 23.3 | 23.5 | - | - | 1,600 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 24.4 | 24.4 | 24.4 | 24.4 | - | - | 1,600 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 24.4 | 24.4 | 24.4 | 24.4 | -0.2 | -0.8% | 2,400 |
| 2010/08/06 | 23.6 | 24.6 | 23.1 | 24.6 | +0.8 | +3.4% | 4,000 |
| 2010/08/05 | 24.4 | 24.4 | 23.8 | 23.8 | -1.1 | -4.4% | 1,600 |
| 2010/08/04 | 24.9 | 24.9 | 24.9 | 24.9 | +0.5 | +2% | 800 |
| 2010/08/03 | 24.4 | 24.4 | 24.4 | 24.4 | - | - | 800 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
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 | 121,100円 | +70.7% | +114.8% | 5.12% | 7.75倍 | 2.18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 | 339,500円 | +31.1% | +25.7% | 0.53% | 24.62倍 | 4.00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 | 93,500円 | +16.0% | +1.4% | 0.86% | 41.85倍 | 4.89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 | 50,000円 | +3.0% | -1.3% | 3.20% | 8.50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 | 869,000円 | +18.6% | +36.3% | 1.38% | 32.65倍 | 12.18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
