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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 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 |
3651～
3700
件表示中 / 4416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 | 139,200円 | +70.7% | +114.8% | 4.45% | 8.91倍 | 2.51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 |
| ロードスター | 299,700円 | +39.2% | +8.7% | 2.77% | 6.52倍 | 1.75倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| 地 主 | 290,400円 | +22.7% | -3.2% | 3.44% | 9.85倍 | 1.30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 |
| アズーム | 985,000円 | +26.7% | +36.3% | 2.15% | 33.86倍 | 13.81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 |
| ＬＡＨＤ | 783,000円 | +14.1% | +8.1% | 4.21% | 11.71倍 | 2.19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 |
市場注目の銘柄
チャート関連のコラム
