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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 25 | 25 | 24.5 | 24.5 | - | - | 11,200 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 26.3 | 26.3 | 26.3 | 26.3 | - | - | 1,600 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 24.4 | 25.3 | 24.3 | 25.3 | -2.2 | -8% | 4,000 |
| 2010/07/22 | 27.5 | 27.5 | 27.5 | 27.5 | +2.1 | +8.3% | 49,600 |
| 2010/07/21 | 25 | 25.4 | 25 | 25.4 | +1.8 | +7.6% | 8,800 |
| 2010/07/20 | 23.6 | 23.6 | 23.6 | 23.6 | - | - | 4,000 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 23.6 | 23.6 | 23.6 | 23.6 | - | - | 800 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 23.1 | 23.1 | 23.1 | 23.1 | -0.2 | -0.9% | 800 |
| 2010/07/12 | 23.3 | 23.3 | 23.3 | 23.3 | -0.5 | -2.1% | 800 |
| 2010/07/09 | 23.8 | 23.8 | 23.8 | 23.8 | -0.1 | -0.4% | 3,200 |
| 2010/07/08 | 23.9 | 23.9 | 23.9 | 23.9 | -0.2 | -0.8% | 2,400 |
| 2010/07/07 | 25 | 25 | 24.1 | 24.1 | -0.9 | -3.6% | 3,200 |
| 2010/07/06 | 24.3 | 25 | 24.3 | 25 | -1 | -3.8% | 2,400 |
| 2010/07/05 | 26 | 26 | 26 | 26 | +1 | +4% | 2,400 |
| 2010/07/02 | 24 | 25 | 24 | 25 | +0.6 | +2.5% | 4,000 |
| 2010/07/01 | 23.5 | 24.4 | 23.1 | 24.4 | +0.9 | +3.8% | 2,400 |
| 2010/06/30 | 24 | 24 | 23.5 | 23.5 | -0.5 | -2.1% | 2,400 |
| 2010/06/29 | 23 | 24.3 | 23 | 24 | -1.7 | -6.6% | 4,000 |
| 2010/06/28 | 25.3 | 25.8 | 25.1 | 25.7 | -0.3 | -1.2% | 7,200 |
| 2010/06/25 | 25.7 | 26 | 25.7 | 26 | -0.1 | -0.4% | 5,600 |
| 2010/06/24 | 26.2 | 26.2 | 26.1 | 26.1 | -0.2 | -0.8% | 5,600 |
| 2010/06/23 | 26.3 | 26.3 | 26.3 | 26.3 | -1.1 | -4% | 800 |
| 2010/06/22 | 28.6 | 28.6 | 27.4 | 27.4 | +0.3 | +1.1% | 43,200 |
| 2010/06/21 | 26.8 | 27.1 | 26 | 27.1 | +0.2 | +0.7% | 24,000 |
| 2010/06/18 | 25.8 | 26.9 | 25.8 | 26.9 | +0.9 | +3.5% | 16,000 |
| 2010/06/17 | 25.8 | 26.3 | 25 | 26 | +1.4 | +5.7% | 64,000 |
| 2010/06/16 | 28.1 | 28.1 | 24.4 | 24.6 | -3.5 | -12.5% | 142,400 |
| 2010/06/15 | 28.7 | 28.7 | 28.1 | 28.1 | -1.2 | -4.1% | 13,600 |
| 2010/06/14 | 28.7 | 29.3 | 28.7 | 29.3 | +0.7 | +2.4% | 3,200 |
| 2010/06/11 | 28.8 | 29.1 | 28.6 | 28.6 | ±0 | ±0% | 22,400 |
| 2010/06/10 | 28 | 28.6 | 28 | 28.6 | +0.6 | +2.1% | 4,800 |
| 2010/06/09 | 28.9 | 28.9 | 28 | 28 | +0.1 | +0.4% | 1,600 |
| 2010/06/08 | 28 | 28 | 27.9 | 27.9 | ±0 | ±0% | 1,600 |
| 2010/06/07 | 27.9 | 27.9 | 27.5 | 27.9 | ±0 | ±0% | 76,000 |
| 2010/06/04 | 27.8 | 28.3 | 27.8 | 27.9 | -0.5 | -1.8% | 34,400 |
| 2010/06/03 | 27.5 | 28.5 | 27.5 | 28.4 | -0.1 | -0.4% | 28,000 |
| 2010/06/02 | 27.7 | 28.5 | 27.7 | 28.5 | -0.1 | -0.3% | 12,000 |
| 2010/06/01 | 29.3 | 29.3 | 28.6 | 28.6 | ±0 | ±0% | 18,400 |
| 2010/05/31 | 28.8 | 28.8 | 27.5 | 28.6 | -0.2 | -0.7% | 24,800 |
| 2010/05/28 | 28.3 | 28.8 | 28.3 | 28.8 | +0.5 | +1.8% | 3,200 |
| 2010/05/27 | 28.9 | 29.4 | 28.1 | 28.3 | -0.6 | -2.1% | 48,000 |
| 2010/05/26 | 28.8 | 28.9 | 28.3 | 28.9 | +0.6 | +2.1% | 9,600 |
| 2010/05/25 | 30.1 | 30.1 | 28.3 | 28.3 | -1.8 | -6% | 26,400 |
| 2010/05/24 | 33.1 | 33.1 | 28.9 | 30.1 | +2.6 | +9.5% | 77,600 |
| 2010/05/21 | 27.5 | 27.5 | 26.9 | 27.5 | -0.8 | -2.8% | 37,600 |
| 2010/05/20 | 30.5 | 31 | 28 | 28.3 | -0.9 | -3.1% | 100,000 |
3651～
3700
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
