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 |
|---|---|---|---|---|---|---|---|
| 2009/06/29 | 20.1 | 21 | 19.9 | 20.9 | -1.5 | -6.7% | 212,800 |
| 2009/06/26 | 21.5 | 22.4 | 21.5 | 22.4 | +1.3 | +6.2% | 4,000 |
| 2009/06/25 | 20.3 | 21.1 | 20.3 | 21.1 | +0.6 | +2.9% | 9,600 |
| 2009/06/24 | 20.5 | 20.5 | 20.5 | 20.5 | -0.5 | -2.4% | 1,600 |
| 2009/06/23 | 22.5 | 22.5 | 21 | 21 | -1.5 | -6.7% | 7,200 |
| 2009/06/22 | 23 | 23 | 20.8 | 22.5 | -0.5 | -2.2% | 93,600 |
| 2009/06/19 | 20.8 | 23 | 20 | 23 | +1.7 | +8% | 59,200 |
| 2009/06/18 | 22.8 | 22.8 | 20.3 | 21.3 | -1.5 | -6.6% | 47,200 |
| 2009/06/17 | 21.8 | 23.1 | 21.8 | 22.8 | ±0 | ±0% | 73,600 |
| 2009/06/16 | 24.9 | 24.9 | 22.8 | 22.8 | +0.3 | +1.3% | 316,000 |
| 2009/06/15 | 21 | 22.5 | 21 | 22.5 | +2.5 | +12.5% | 121,600 |
| 2009/06/12 | 18.8 | 20 | 18.8 | 20 | +1 | +5.3% | 54,400 |
| 2009/06/11 | 20.6 | 21 | 19 | 19 | -0.6 | -3.1% | 136,000 |
| 2009/06/10 | 18.5 | 19.6 | 18.5 | 19.6 | +2.5 | +14.6% | 215,200 |
| 2009/06/09 | 17.6 | 17.6 | 17.1 | 17.1 | -1 | -5.5% | 29,600 |
| 2009/06/08 | 19 | 19 | 18.1 | 18.1 | -0.7 | -3.7% | 15,200 |
| 2009/06/05 | 19 | 19.3 | 18.8 | 18.8 | +0.4 | +2.2% | 76,000 |
| 2009/06/04 | 18.4 | 18.6 | 17.9 | 18.4 | +0.5 | +2.8% | 7,200 |
| 2009/06/03 | 18 | 18 | 17.6 | 17.9 | ±0 | ±0% | 7,200 |
| 2009/06/02 | 18.9 | 18.9 | 17.9 | 17.9 | -1 | -5.3% | 15,200 |
| 2009/06/01 | 19 | 19 | 17.3 | 18.9 | +0.1 | +0.5% | 17,600 |
| 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 |
3951～
4000
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
