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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 18.5 | 20 | 18.5 | 18.8 | -1.2 | -6% | 118,400 |
| 2009/05/28 | 20 | 20 | 19.4 | 20 | +2.5 | +14.3% | 58,400 |
| 2009/05/27 | 16.6 | 18.1 | 16.3 | 17.5 | -0.6 | -3.3% | 44,800 |
| 2009/05/26 | 20.1 | 20.1 | 17.9 | 18.1 | - | - | 432,000 |
| 2009/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/22 | 15.1 | 15.1 | 15.1 | 15.1 | +2.5 | +19.8% | 87,200 |
| 2009/05/21 | 12.6 | 12.6 | 12.6 | 12.6 | +1.2 | +10.5% | 39,200 |
| 2009/05/20 | 11 | 11.4 | 11 | 11.4 | -0.1 | -0.9% | 17,600 |
| 2009/05/19 | 10.2 | 11.5 | 10.2 | 11.5 | +1.2 | +11.7% | 21,600 |
| 2009/05/18 | 12.1 | 12.1 | 10.3 | 10.3 | -0.8 | -7.2% | 47,200 |
| 2009/05/15 | 11.1 | 11.1 | 11.1 | 11.1 | +0.2 | +1.8% | 32,000 |
| 2009/05/14 | 10.9 | 10.9 | 10.9 | 10.9 | ±0 | ±0% | 2,400 |
| 2009/05/13 | 10.5 | 10.9 | 10.5 | 10.9 | +0.2 | +1.9% | 8,800 |
| 2009/05/12 | 10.4 | 10.7 | 10.4 | 10.7 | +0.4 | +3.9% | 1,600 |
| 2009/05/11 | 10.4 | 10.4 | 10.1 | 10.3 | -0.1 | -1% | 9,600 |
| 2009/05/08 | 10.5 | 10.6 | 10.4 | 10.4 | -0.2 | -1.9% | 8,000 |
| 2009/05/07 | 10.2 | 10.6 | 10.2 | 10.6 | +0.4 | +3.9% | 25,600 |
| 2009/05/01 | 10.4 | 10.4 | 10.1 | 10.2 | -0.6 | -5.6% | 7,200 |
| 2009/04/30 | 11 | 11 | 10.3 | 10.8 | -0.2 | -1.8% | 24,000 |
| 2009/04/28 | 11.2 | 11.2 | 10.2 | 11 | -0.1 | -0.9% | 35,200 |
| 2009/04/27 | 10.4 | 11.1 | 10.3 | 11.1 | ±0 | ±0% | 32,800 |
| 2009/04/24 | 10.5 | 11.1 | 10.5 | 11.1 | +1.1 | +11% | 16,000 |
| 2009/04/23 | 10.5 | 10.5 | 9.9 | 10 | -0.5 | -4.8% | 15,200 |
| 2009/04/22 | 11.3 | 11.3 | 10.5 | 10.5 | +0.4 | +4% | 143,200 |
| 2009/04/21 | 10.2 | 10.2 | 10 | 10.1 | +0.4 | +4.1% | 79,200 |
| 2009/04/20 | 9.8 | 10 | 9.7 | 9.7 | +0.1 | +1% | 83,200 |
| 2009/04/17 | 10 | 10 | 9.6 | 9.6 | -0.4 | -4% | 60,000 |
| 2009/04/16 | 10.2 | 10.2 | 10 | 10 | -0.2 | -2% | 52,800 |
| 2009/04/15 | 10.8 | 10.8 | 10.2 | 10.2 | -0.5 | -4.7% | 105,600 |
| 2009/04/14 | 10.8 | 10.8 | 10.1 | 10.7 | ±0 | ±0% | 65,600 |
| 2009/04/13 | 10.6 | 10.7 | 10.4 | 10.7 | +0.4 | +3.9% | 3,200 |
| 2009/04/10 | 10.5 | 10.5 | 10.3 | 10.3 | -0.1 | -1% | 7,200 |
| 2009/04/09 | 10.9 | 10.9 | 9.9 | 10.4 | -0.5 | -4.6% | 28,000 |
| 2009/04/08 | 11.5 | 11.5 | 10.9 | 10.9 | -0.6 | -5.2% | 26,400 |
| 2009/04/07 | 11.3 | 11.5 | 11.1 | 11.5 | ±0 | ±0% | 60,000 |
| 2009/04/06 | 11.3 | 12.3 | 11.3 | 11.5 | +0.2 | +1.8% | 52,000 |
| 2009/04/03 | 12.1 | 12.3 | 11.3 | 11.3 | ±0 | ±0% | 8,000 |
| 2009/04/02 | 11.3 | 11.3 | 11.3 | 11.3 | +0.4 | +3.7% | 8,000 |
| 2009/04/01 | 10.8 | 10.9 | 10.8 | 10.9 | -0.8 | -6.8% | 19,200 |
| 2009/03/31 | 12.5 | 12.5 | 11.7 | 11.7 | - | - | 2,400 |
| 2009/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/27 | 12 | 12 | 12 | 12 | ±0 | ±0% | 800 |
| 2009/03/26 | 12 | 12 | 12 | 12 | +0.1 | +0.8% | 2,400 |
| 2009/03/25 | 12.1 | 12.1 | 11.9 | 11.9 | -0.1 | -0.8% | 4,000 |
| 2009/03/24 | 12.3 | 12.3 | 12 | 12 | -0.3 | -2.4% | 4,800 |
| 2009/03/23 | 12.8 | 12.8 | 12.3 | 12.3 | +0.8 | +7% | 113,600 |
| 2009/03/19 | 11.4 | 11.6 | 11.4 | 11.5 | +0.1 | +0.9% | 35,200 |
| 2009/03/18 | 11.4 | 11.4 | 11.4 | 11.4 | ±0 | ±0% | 1,600 |
| 2009/03/17 | 11.4 | 11.4 | 11.4 | 11.4 | ±0 | ±0% | 13,600 |
| 2009/03/16 | 11.4 | 11.6 | 11.4 | 11.4 | ±0 | ±0% | 9,600 |
3901～
3950
件表示中 / 4345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 | 114,700円 | +7.1% | +114.8% | 5.41% | 7.34倍 | 2.02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 |
| エリアリンク | 206,800円 | +5.3% | +7.8% | 2.32% | 15.35倍 | 1.96倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
| 宮越ＨＤ | 129,300円 | -12.9% | -29.8% | 0.00% | 143.67倍 | 1.96倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| シーアールイー | 169,500円 | +13.1% | +16.3% | 0.00% | 9.96倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
| アズーム | 794,000円 | +18.6% | +36.3% | 0.50% | 29.00倍 | 10.82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
