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 |
|---|---|---|---|---|---|---|---|
| 2008/08/28 | 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 |
| 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 |
4151～
4200
件表示中 / 4415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 | 138,200円 | +70.7% | +114.8% | 4.49% | 8.85倍 | 2.49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 | 300,500円 | +39.2% | +8.7% | 2.76% | 6.54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 | 290,200円 | +22.7% | -3.2% | 3.45% | 9.84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 | 997,000円 | +26.7% | +36.3% | 2.13% | 34.27倍 | 13.98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 | 781,000円 | +14.1% | +8.1% | 4.23% | 11.69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
