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 |
|---|---|---|---|---|---|---|---|
| 2008/07/29 | 37.5 | 37.5 | 37.5 | 37.5 | +0.2 | +0.5% | 800 |
| 2008/07/28 | 37.3 | 37.3 | 37.3 | 37.3 | -0.1 | -0.3% | 1,600 |
| 2008/07/25 | 35 | 37.5 | 35 | 37.4 | +0.7 | +1.9% | 4,800 |
| 2008/07/24 | 37.6 | 37.6 | 36.5 | 36.7 | -0.8 | -2.1% | 32,000 |
| 2008/07/23 | 37.4 | 37.6 | 36.5 | 37.5 | -0.3 | -0.8% | 12,000 |
| 2008/07/22 | 38 | 38 | 37.5 | 37.8 | +0.3 | +0.8% | 8,800 |
| 2008/07/18 | 37.9 | 37.9 | 37.5 | 37.5 | -0.6 | -1.6% | 2,400 |
| 2008/07/17 | 38 | 38.1 | 38 | 38.1 | +0.1 | +0.3% | 5,600 |
| 2008/07/16 | 38.1 | 38.1 | 37.3 | 38 | -0.8 | -2.1% | 8,800 |
| 2008/07/15 | 36.8 | 38.8 | 36.8 | 38.8 | +1.3 | +3.5% | 16,000 |
| 2008/07/14 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 5,600 |
| 2008/07/11 | 37.5 | 37.9 | 37.5 | 37.5 | +0.4 | +1.1% | 46,400 |
| 2008/07/10 | 37.8 | 38.3 | 37.1 | 37.1 | +1 | +2.8% | 12,000 |
| 2008/07/09 | 39.9 | 39.9 | 36.1 | 36.1 | -3.8 | -9.5% | 12,800 |
| 2008/07/08 | 35.1 | 39.9 | 35.1 | 39.9 | +0.1 | +0.3% | 16,800 |
| 2008/07/07 | 38.6 | 39.8 | 38.6 | 39.8 | +1.5 | +3.9% | 10,400 |
| 2008/07/04 | 37.8 | 39.3 | 37.8 | 38.3 | -0.5 | -1.3% | 11,200 |
| 2008/07/03 | 40.9 | 40.9 | 38.8 | 38.8 | -2.3 | -5.6% | 8,000 |
| 2008/07/02 | 41.9 | 42.4 | 38.9 | 41.1 | ±0 | ±0% | 13,600 |
| 2008/07/01 | 40.6 | 41.1 | 40.6 | 41.1 | +0.5 | +1.2% | 2,400 |
| 2008/06/30 | 39.4 | 40.6 | 39.4 | 40.6 | +0.5 | +1.2% | 27,200 |
| 2008/06/27 | 39 | 40.1 | 38.7 | 40.1 | +0.6 | +1.5% | 7,200 |
| 2008/06/26 | 39.4 | 39.9 | 39.4 | 39.5 | -0.9 | -2.2% | 6,400 |
| 2008/06/25 | 38.9 | 41.2 | 38.9 | 40.4 | +1.3 | +3.3% | 22,400 |
| 2008/06/24 | 43 | 43 | 38.9 | 39.1 | -4.8 | -10.9% | 33,600 |
| 2008/06/23 | 45.3 | 45.3 | 43.9 | 43.9 | -0.5 | -1.1% | 8,800 |
| 2008/06/20 | 44 | 45.8 | 43.9 | 44.4 | -0.2 | -0.4% | 48,800 |
| 2008/06/19 | 44.9 | 44.9 | 43.9 | 44.6 | +0.3 | +0.7% | 24,000 |
| 2008/06/18 | 44.3 | 44.8 | 44.3 | 44.3 | +0.4 | +0.9% | 8,800 |
| 2008/06/17 | 41.6 | 44.9 | 41.6 | 43.9 | -1.7 | -3.7% | 53,600 |
| 2008/06/16 | 45.4 | 45.9 | 44.5 | 45.6 | -1.2 | -2.6% | 10,400 |
| 2008/06/13 | 45.1 | 46.8 | 44.8 | 46.8 | +1.7 | +3.8% | 21,600 |
| 2008/06/12 | 45.4 | 45.8 | 45.1 | 45.1 | -0.7 | -1.5% | 8,000 |
| 2008/06/11 | 46.5 | 46.5 | 45.4 | 45.8 | -1.7 | -3.6% | 25,600 |
| 2008/06/10 | 47.5 | 47.5 | 47.5 | 47.5 | -0.9 | -1.9% | 6,400 |
| 2008/06/09 | 46.4 | 48.4 | 45.8 | 48.4 | ±0 | ±0% | 57,600 |
| 2008/06/06 | 48.1 | 48.4 | 48.1 | 48.4 | -0.5 | -1% | 8,000 |
| 2008/06/05 | 48.8 | 48.9 | 48.8 | 48.9 | +0.1 | +0.2% | 2,400 |
| 2008/06/04 | 48.8 | 48.8 | 48.3 | 48.8 | ±0 | ±0% | 7,200 |
| 2008/06/03 | 50.8 | 50.8 | 48.8 | 48.8 | -2.1 | -4.1% | 22,400 |
| 2008/06/02 | 50.4 | 51.1 | 49.9 | 50.9 | +1 | +2% | 25,600 |
| 2008/05/30 | 49.3 | 51.5 | 48.8 | 49.9 | +1.1 | +2.3% | 41,600 |
| 2008/05/29 | 47.1 | 48.8 | 45.8 | 48.8 | +0.7 | +1.5% | 24,800 |
| 2008/05/28 | 50.5 | 50.5 | 47.6 | 48.1 | -1.9 | -3.8% | 63,200 |
| 2008/05/27 | 50 | 50 | 49.9 | 50 | +0.1 | +0.2% | 7,200 |
| 2008/05/26 | 49.1 | 49.9 | 48.8 | 49.9 | -0.7 | -1.4% | 29,600 |
| 2008/05/23 | 54 | 54 | 48.3 | 50.6 | -1.9 | -3.6% | 140,800 |
| 2008/05/22 | 54.3 | 54.3 | 51.3 | 52.5 | -1.8 | -3.3% | 17,600 |
| 2008/05/21 | 57.1 | 57.9 | 52.6 | 54.3 | +0.2 | +0.4% | 168,800 |
| 2008/05/20 | 48.8 | 54.1 | 48.8 | 54.1 | +5 | +10.2% | 254,400 |
4101～
4150
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 | 110,000円 | +7.1% | +114.8% | 5.64% | 7.04倍 | 1.94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 | 169,600円 | +13.1% | +16.3% | 0.00% | 9.97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 | 822,000円 | +18.6% | +36.3% | 0.49% | 30.02倍 | 11.20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 | 190,900円 | +3.0% | +4.9% | 2.67% | 18.66倍 | 4.68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 | 211,800円 | +22.7% | -3.2% | 4.72% | 7.18倍 | 0.98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
