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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 1,070 | 1,073 | 1,048 | 1,049 | -21 | -2% | 104,200 |
| 2025/03/03 | 1,063 | 1,071 | 1,061 | 1,070 | +13 | +1.2% | 100,000 |
| 2025/02/28 | 1,056 | 1,062 | 1,051 | 1,057 | -1 | -0.1% | 107,700 |
| 2025/02/27 | 1,047 | 1,063 | 1,047 | 1,058 | +14 | +1.3% | 98,200 |
| 2025/02/26 | 1,056 | 1,059 | 1,037 | 1,044 | -8 | -0.8% | 131,500 |
| 2025/02/25 | 1,059 | 1,061 | 1,052 | 1,052 | -7 | -0.7% | 86,300 |
| 2025/02/21 | 1,052 | 1,060 | 1,049 | 1,059 | +2 | +0.2% | 102,300 |
| 2025/02/20 | 1,063 | 1,064 | 1,050 | 1,057 | -11 | -1% | 116,200 |
| 2025/02/19 | 1,074 | 1,078 | 1,061 | 1,068 | -5 | -0.5% | 99,100 |
| 2025/02/18 | 1,065 | 1,074 | 1,065 | 1,073 | +5 | +0.5% | 110,200 |
| 2025/02/17 | 1,050 | 1,071 | 1,050 | 1,068 | +14 | +1.3% | 164,600 |
| 2025/02/14 | 1,059 | 1,059 | 1,049 | 1,054 | -5 | -0.5% | 128,400 |
| 2025/02/13 | 1,044 | 1,061 | 1,042 | 1,059 | +17 | +1.6% | 164,600 |
| 2025/02/12 | 1,017 | 1,042 | 1,014 | 1,042 | +22 | +2.2% | 219,800 |
| 2025/02/10 | 1,026 | 1,027 | 1,010 | 1,020 | -4 | -0.4% | 243,500 |
| 2025/02/07 | 1,009 | 1,037 | 1,002 | 1,024 | +19 | +1.9% | 271,000 |
| 2025/02/06 | 998 | 1,008 | 994 | 1,005 | +13 | +1.3% | 134,300 |
| 2025/02/05 | 998 | 1,002 | 992 | 992 | -2 | -0.2% | 94,400 |
| 2025/02/04 | 1,005 | 1,009 | 992 | 994 | -7 | -0.7% | 106,000 |
| 2025/02/03 | 1,004 | 1,006 | 993 | 1,001 | -3 | -0.3% | 172,900 |
| 2025/01/31 | 1,021 | 1,021 | 1,001 | 1,004 | -20 | -2% | 145,600 |
| 2025/01/30 | 1,020 | 1,027 | 1,017 | 1,024 | +4 | +0.4% | 111,400 |
| 2025/01/29 | 1,013 | 1,023 | 1,011 | 1,020 | +7 | +0.7% | 97,400 |
| 2025/01/28 | 1,010 | 1,020 | 1,010 | 1,013 | +4 | +0.4% | 125,400 |
| 2025/01/27 | 1,000 | 1,011 | 994 | 1,009 | +18 | +1.8% | 138,500 |
| 2025/01/24 | 994 | 1,001 | 989 | 991 | ±0 | ±0% | 109,300 |
| 2025/01/23 | 990 | 996 | 984 | 991 | +2 | +0.2% | 107,000 |
| 2025/01/22 | 1,000 | 1,006 | 989 | 989 | -9 | -0.9% | 138,600 |
| 2025/01/21 | 1,000 | 1,005 | 993 | 998 | -2 | -0.2% | 156,100 |
| 2025/01/20 | 978 | 1,002 | 976 | 1,000 | +28 | +2.9% | 145,000 |
| 2025/01/17 | 979 | 980 | 963 | 972 | -9 | -0.9% | 246,400 |
| 2025/01/16 | 996 | 1,000 | 981 | 981 | -8 | -0.8% | 138,600 |
| 2025/01/15 | 994 | 999 | 980 | 989 | -2 | -0.2% | 258,100 |
| 2025/01/14 | 997 | 1,003 | 987 | 991 | -9 | -0.9% | 251,900 |
| 2025/01/10 | 1,007 | 1,009 | 997 | 1,000 | -12 | -1.2% | 277,000 |
| 2025/01/09 | 1,015 | 1,015 | 1,006 | 1,012 | -4 | -0.4% | 120,800 |
| 2025/01/08 | 1,018 | 1,027 | 1,009 | 1,016 | -2 | -0.2% | 204,000 |
| 2025/01/07 | 1,007 | 1,024 | 1,001 | 1,018 | +16 | +1.6% | 261,400 |
| 2025/01/06 | 1,034 | 1,035 | 1,000 | 1,002 | -24 | -2.3% | 351,700 |
| 2024/12/30 | 1,034 | 1,038 | 1,026 | 1,026 | -4 | -0.4% | 122,600 |
| 2024/12/27 | 1,031 | 1,039 | 1,023 | 1,030 | +2 | +0.2% | 167,200 |
| 2024/12/26 | 1,031 | 1,037 | 1,024 | 1,028 | -4 | -0.4% | 175,800 |
| 2024/12/25 | 1,029 | 1,038 | 1,026 | 1,032 | +3 | +0.3% | 134,400 |
| 2024/12/24 | 1,034 | 1,036 | 1,020 | 1,029 | -8 | -0.8% | 195,800 |
| 2024/12/23 | 1,032 | 1,042 | 1,027 | 1,037 | +7 | +0.7% | 180,600 |
| 2024/12/20 | 1,035 | 1,041 | 1,030 | 1,030 | -3 | -0.3% | 159,000 |
| 2024/12/19 | 1,021 | 1,038 | 1,021 | 1,033 | -4 | -0.4% | 186,300 |
| 2024/12/18 | 1,033 | 1,049 | 1,027 | 1,037 | +1 | +0.1% | 159,100 |
| 2024/12/17 | 1,057 | 1,059 | 1,036 | 1,036 | -21 | -2% | 199,200 |
| 2024/12/16 | 1,063 | 1,066 | 1,049 | 1,057 | -8 | -0.8% | 173,200 |
51～
100
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
