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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,130 | 1,151 | 1,128 | 1,145 | +22 | +2% | 151,200 |
| 2025/05/16 | 1,127 | 1,134 | 1,113 | 1,123 | -4 | -0.4% | 147,900 |
| 2025/05/15 | 1,119 | 1,130 | 1,115 | 1,127 | +3 | +0.3% | 126,500 |
| 2025/05/14 | 1,127 | 1,136 | 1,104 | 1,124 | -11 | -1% | 182,600 |
| 2025/05/13 | 1,150 | 1,152 | 1,132 | 1,135 | +1 | +0.1% | 180,800 |
| 2025/05/12 | 1,133 | 1,143 | 1,116 | 1,134 | -13 | -1.1% | 231,200 |
| 2025/05/09 | 1,112 | 1,159 | 1,104 | 1,147 | +43 | +3.9% | 281,100 |
| 2025/05/08 | 1,104 | 1,112 | 1,099 | 1,104 | +4 | +0.4% | 70,400 |
| 2025/05/07 | 1,100 | 1,112 | 1,095 | 1,100 | ±0 | ±0% | 107,100 |
| 2025/05/02 | 1,103 | 1,111 | 1,092 | 1,100 | -12 | -1.1% | 91,900 |
| 2025/05/01 | 1,105 | 1,112 | 1,097 | 1,112 | +1 | +0.1% | 81,000 |
| 2025/04/30 | 1,104 | 1,117 | 1,104 | 1,111 | +7 | +0.6% | 106,900 |
| 2025/04/28 | 1,088 | 1,104 | 1,088 | 1,104 | +15 | +1.4% | 434,000 |
| 2025/04/25 | 1,086 | 1,099 | 1,084 | 1,089 | -2 | -0.2% | 89,900 |
| 2025/04/24 | 1,107 | 1,107 | 1,088 | 1,091 | -16 | -1.4% | 101,000 |
| 2025/04/23 | 1,114 | 1,119 | 1,101 | 1,107 | +6 | +0.5% | 95,700 |
| 2025/04/22 | 1,102 | 1,124 | 1,099 | 1,101 | -4 | -0.4% | 95,400 |
| 2025/04/21 | 1,105 | 1,112 | 1,096 | 1,105 | ±0 | ±0% | 105,600 |
| 2025/04/18 | 1,073 | 1,108 | 1,073 | 1,105 | +37 | +3.5% | 131,500 |
| 2025/04/17 | 1,059 | 1,072 | 1,059 | 1,068 | +7 | +0.7% | 69,000 |
| 2025/04/16 | 1,060 | 1,062 | 1,053 | 1,061 | +8 | +0.8% | 74,700 |
| 2025/04/15 | 1,052 | 1,058 | 1,048 | 1,053 | +1 | +0.1% | 85,100 |
| 2025/04/14 | 1,059 | 1,061 | 1,050 | 1,052 | +11 | +1.1% | 80,700 |
| 2025/04/11 | 1,032 | 1,047 | 1,007 | 1,041 | -8 | -0.8% | 135,000 |
| 2025/04/10 | 1,073 | 1,073 | 1,041 | 1,049 | +50 | +5% | 144,600 |
| 2025/04/09 | 1,011 | 1,011 | 985 | 999 | -36 | -3.5% | 238,400 |
| 2025/04/08 | 1,000 | 1,040 | 1,000 | 1,035 | +80 | +8.4% | 252,100 |
| 2025/04/07 | 933 | 988 | 925 | 955 | -76 | -7.4% | 355,100 |
| 2025/04/04 | 1,050 | 1,061 | 1,017 | 1,031 | -58 | -5.3% | 376,100 |
| 2025/04/03 | 1,082 | 1,095 | 1,072 | 1,089 | -19 | -1.7% | 190,200 |
| 2025/04/02 | 1,116 | 1,116 | 1,097 | 1,108 | -3 | -0.3% | 117,300 |
| 2025/04/01 | 1,130 | 1,131 | 1,107 | 1,111 | -1 | -0.1% | 125,600 |
| 2025/03/31 | 1,120 | 1,122 | 1,096 | 1,112 | -29 | -2.5% | 181,900 |
| 2025/03/28 | 1,136 | 1,154 | 1,128 | 1,141 | +6 | +0.5% | 182,600 |
| 2025/03/27 | 1,130 | 1,136 | 1,126 | 1,135 | +4 | +0.4% | 145,700 |
| 2025/03/26 | 1,120 | 1,133 | 1,111 | 1,131 | +11 | +1% | 171,200 |
| 2025/03/25 | 1,109 | 1,120 | 1,099 | 1,120 | +17 | +1.5% | 151,200 |
| 2025/03/24 | 1,091 | 1,107 | 1,081 | 1,103 | +12 | +1.1% | 152,300 |
| 2025/03/21 | 1,095 | 1,095 | 1,084 | 1,091 | +3 | +0.3% | 99,200 |
| 2025/03/19 | 1,085 | 1,094 | 1,085 | 1,088 | +3 | +0.3% | 95,500 |
| 2025/03/18 | 1,060 | 1,085 | 1,059 | 1,085 | +30 | +2.8% | 159,600 |
| 2025/03/17 | 1,050 | 1,062 | 1,050 | 1,055 | +12 | +1.2% | 103,200 |
| 2025/03/14 | 1,030 | 1,052 | 1,030 | 1,043 | -3 | -0.3% | 110,900 |
| 2025/03/13 | 1,049 | 1,052 | 1,040 | 1,046 | -3 | -0.3% | 75,600 |
| 2025/03/12 | 1,032 | 1,053 | 1,031 | 1,049 | +10 | +1% | 91,600 |
| 2025/03/11 | 1,041 | 1,045 | 1,021 | 1,039 | -11 | -1% | 172,500 |
| 2025/03/10 | 1,060 | 1,062 | 1,039 | 1,050 | -7 | -0.7% | 134,600 |
| 2025/03/07 | 1,048 | 1,058 | 1,037 | 1,057 | +7 | +0.7% | 122,700 |
| 2025/03/06 | 1,047 | 1,052 | 1,042 | 1,050 | +7 | +0.7% | 94,200 |
| 2025/03/05 | 1,049 | 1,055 | 1,036 | 1,043 | -6 | -0.6% | 119,900 |
1～
50
件表示中 / 4351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 | 114,500円 | +70.7% | +114.8% | 5.41% | 7.33倍 | 2.06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 |
| 三交ＧＨＤ | 49,500円 | +3.0% | -1.3% | 3.23% | 8.41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 |
| ムゲンエステト | 213,900円 | +29.8% | +12.4% | 5.24% | 7.69倍 | 1.56倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| アズーム | 852,000円 | +18.6% | +36.3% | 0.47% | 31.11倍 | 11.61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 |
| シーアールイー | 169,400円 | +13.1% | +16.3% | 0.00% | 9.96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 |
市場注目の銘柄
チャート関連のコラム
