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 |
|---|---|---|---|---|---|---|---|
| 2008/10/09 | 19.4 | 20 | 19.4 | 19.4 | - | - | 41,600 |
| 2008/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/07 | 24.4 | 24.4 | 24.4 | 24.4 | -3.7 | -13.2% | 29,600 |
| 2008/10/06 | 28.1 | 28.1 | 28.1 | 28.1 | -3.8 | -11.9% | 12,000 |
| 2008/10/03 | 29.1 | 31.9 | 29.1 | 31.9 | -1 | -3% | 21,600 |
| 2008/10/02 | 32.9 | 32.9 | 32.9 | 32.9 | -3.4 | -9.4% | 5,600 |
| 2008/10/01 | 40 | 40 | 32.6 | 36.3 | -1.2 | -3.2% | 15,200 |
| 2008/09/30 | 35 | 38 | 33.6 | 37.5 | -1.1 | -2.8% | 36,000 |
| 2008/09/29 | 35 | 38.6 | 35 | 38.6 | +1.7 | +4.6% | 7,200 |
| 2008/09/26 | 38.8 | 38.8 | 35.4 | 36.9 | -1.1 | -2.9% | 6,400 |
| 2008/09/25 | 34.3 | 38 | 34.3 | 38 | -0.8 | -2.1% | 5,600 |
| 2008/09/24 | 36.3 | 40 | 36.3 | 38.8 | -1.9 | -4.7% | 28,000 |
| 2008/09/22 | 41.2 | 41.2 | 40.7 | 40.7 | +0.9 | +2.3% | 9,600 |
| 2008/09/19 | 35.5 | 39.8 | 35.5 | 39.8 | -0.2 | -0.5% | 3,200 |
| 2008/09/18 | 39.9 | 40 | 39.9 | 40 | ±0 | ±0% | 2,400 |
| 2008/09/17 | 39.5 | 40 | 39.5 | 40 | +0.9 | +2.3% | 10,400 |
| 2008/09/16 | 33.5 | 39.1 | 33.5 | 39.1 | +1.8 | +4.8% | 26,400 |
| 2008/09/12 | 37.3 | 37.3 | 37.3 | 37.3 | ±0 | ±0% | 1,600 |
| 2008/09/11 | 36.4 | 38.6 | 36.3 | 37.3 | -0.3 | -0.8% | 8,800 |
| 2008/09/10 | 37.6 | 37.6 | 37.6 | 37.6 | +0.5 | +1.3% | 800 |
| 2008/09/09 | 35.4 | 37.5 | 35.4 | 37.1 | -0.7 | -1.9% | 6,400 |
| 2008/09/08 | 38 | 38.1 | 35 | 37.8 | -2.2 | -5.5% | 14,400 |
| 2008/09/05 | 42.4 | 42.4 | 38.5 | 40 | -3.5 | -8% | 21,600 |
| 2008/09/04 | 43 | 43.5 | 42 | 43.5 | +1 | +2.4% | 6,400 |
| 2008/09/03 | 43.7 | 43.7 | 41.4 | 42.5 | -0.9 | -2.1% | 20,800 |
| 2008/09/02 | 36.6 | 43.4 | 36.6 | 43.4 | +2.5 | +6.1% | 26,400 |
| 2008/09/01 | 41 | 41 | 40.9 | 40.9 | -0.1 | -0.2% | 1,600 |
| 2008/08/29 | 41.6 | 41.6 | 41 | 41 | ±0 | ±0% | 4,800 |
| 2008/08/28 | 41 | 41 | 41 | 41 | +1 | +2.5% | 1,600 |
| 2008/08/27 | 39.8 | 41.4 | 39.8 | 40 | +1.9 | +5% | 8,800 |
| 2008/08/26 | 37.8 | 38.1 | 37.3 | 38.1 | +1 | +2.7% | 7,200 |
| 2008/08/25 | 35.6 | 37.6 | 35.6 | 37.1 | +1.6 | +4.5% | 2,400 |
| 2008/08/22 | 35 | 35.6 | 35 | 35.5 | -0.1 | -0.3% | 4,800 |
| 2008/08/21 | 35 | 35.6 | 35 | 35.6 | +0.6 | +1.7% | 8,800 |
| 2008/08/20 | 31.4 | 35 | 31.4 | 35 | +4 | +12.9% | 6,400 |
| 2008/08/19 | 31 | 31 | 31 | 31 | ±0 | ±0% | 800 |
| 2008/08/18 | 31 | 31 | 31 | 31 | +0.5 | +1.6% | 800 |
| 2008/08/15 | 31.8 | 31.8 | 30.5 | 30.5 | -1.3 | -4.1% | 4,000 |
| 2008/08/14 | 29.6 | 31.8 | 29.6 | 31.8 | -0.1 | -0.3% | 25,600 |
| 2008/08/13 | 34.4 | 34.4 | 31.3 | 31.9 | -3.1 | -8.9% | 17,600 |
| 2008/08/12 | 35 | 35 | 35 | 35 | +0.1 | +0.3% | 2,400 |
| 2008/08/11 | 34.9 | 34.9 | 34.9 | 34.9 | ±0 | ±0% | 3,200 |
| 2008/08/08 | 34.9 | 34.9 | 34.9 | 34.9 | - | - | 2,400 |
| 2008/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/06 | 36.1 | 36.1 | 36 | 36 | ±0 | ±0% | 4,000 |
| 2008/08/05 | 36.3 | 36.4 | 33.6 | 36 | -0.9 | -2.4% | 8,800 |
| 2008/08/04 | 36.9 | 36.9 | 36.9 | 36.9 | +0.6 | +1.7% | 800 |
| 2008/08/01 | 36.3 | 36.3 | 36.3 | 36.3 | -1.2 | -3.2% | 3,200 |
| 2008/07/31 | 37.5 | 37.5 | 36.5 | 37.5 | ±0 | ±0% | 4,800 |
| 2008/07/30 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 800 |
4051～
4100
件表示中 / 4343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 | 110,700円 | +7.1% | +114.8% | 5.60% | 7.08倍 | 1.95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 |
| シーアールイー | 169,800円 | +13.1% | +16.3% | 0.00% | 9.98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 | 825,000円 | +18.6% | +36.3% | 0.48% | 30.13倍 | 11.24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 |
| 青山財産 | 189,300円 | +3.0% | +4.9% | 2.69% | 18.50倍 | 4.64倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| 地 主 | 210,000円 | +22.7% | -3.2% | 4.76% | 7.12倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
