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 |
|---|---|---|---|---|---|---|---|
| 2008/07/09 | 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 |
| 2008/05/19 | 50.6 | 50.8 | 48.8 | 49.1 | -2.8 | -5.4% | 32,000 |
| 2008/05/16 | 52.3 | 52.3 | 48.9 | 51.9 | +0.1 | +0.2% | 41,600 |
| 2008/05/15 | 50.8 | 52.5 | 48.9 | 51.8 | ±0 | ±0% | 80,000 |
| 2008/05/14 | 52.5 | 53.1 | 51.3 | 51.8 | -4.5 | -8% | 211,200 |
| 2008/05/13 | 56.3 | 56.3 | 54.6 | 56.3 | +2.9 | +5.4% | 72,000 |
| 2008/05/12 | 55.3 | 55.8 | 50.3 | 53.4 | -1.9 | -3.4% | 75,200 |
| 2008/05/09 | 58.5 | 58.8 | 55 | 55.3 | -2.2 | -3.8% | 120,800 |
| 2008/05/08 | 62.9 | 62.9 | 56.5 | 57.5 | -1.4 | -2.4% | 280,800 |
| 2008/05/07 | 58.9 | 58.9 | 58.8 | 58.9 | +5 | +9.3% | 176,000 |
| 2008/05/02 | 51.3 | 53.9 | 51.3 | 53.9 | +5.5 | +11.4% | 233,600 |
| 2008/05/01 | 50 | 50 | 48.4 | 48.4 | -1.6 | -3.2% | 39,200 |
| 2008/04/30 | 49.3 | 50 | 48.1 | 50 | +1.2 | +2.5% | 46,400 |
| 2008/04/28 | 49.9 | 49.9 | 48.8 | 48.8 | -1 | -2% | 50,400 |
4151～
4200
件表示中 / 4380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 | 121,200円 | +70.7% | +114.8% | 5.12% | 7.76倍 | 2.18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 |
| ＳＲＥＨＤ | 341,500円 | +31.1% | +25.7% | 0.53% | 24.77倍 | 4.03倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| アズーム | 895,000円 | +18.6% | +36.3% | 1.34% | 33.62倍 | 12.54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 |
| ミガロＨＤ | 92,200円 | +16.0% | +1.4% | 0.87% | 41.27倍 | 4.82倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| 三交ＧＨＤ | 49,600円 | +3.0% | -1.3% | 3.23% | 8.43倍 | 0.79倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
市場注目の銘柄
チャート関連のコラム
