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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 1,011 | 1,017 | 1,009 | 1,013 | -2 | -0.2% | 59,000 |
| 2024/04/24 | 1,023 | 1,023 | 1,008 | 1,015 | +3 | +0.3% | 93,700 |
| 2024/04/23 | 1,020 | 1,024 | 1,011 | 1,012 | -5 | -0.5% | 78,100 |
| 2024/04/22 | 1,014 | 1,024 | 1,004 | 1,017 | +18 | +1.8% | 98,800 |
| 2024/04/19 | 1,006 | 1,009 | 993 | 999 | -6 | -0.6% | 161,500 |
| 2024/04/18 | 990 | 1,015 | 987 | 1,005 | +11 | +1.1% | 106,600 |
| 2024/04/17 | 1,005 | 1,009 | 990 | 994 | ±0 | ±0% | 137,000 |
| 2024/04/16 | 1,010 | 1,010 | 991 | 994 | -22 | -2.2% | 171,400 |
| 2024/04/15 | 1,006 | 1,017 | 1,000 | 1,016 | +6 | +0.6% | 96,600 |
| 2024/04/12 | 1,030 | 1,031 | 1,007 | 1,010 | -11 | -1.1% | 116,400 |
| 2024/04/11 | 1,030 | 1,034 | 1,018 | 1,021 | -20 | -1.9% | 175,600 |
| 2024/04/10 | 1,033 | 1,045 | 1,033 | 1,041 | +8 | +0.8% | 76,600 |
| 2024/04/09 | 1,040 | 1,046 | 1,031 | 1,033 | +6 | +0.6% | 60,700 |
| 2024/04/08 | 1,014 | 1,036 | 1,009 | 1,027 | +11 | +1.1% | 124,200 |
| 2024/04/05 | 1,009 | 1,018 | 1,001 | 1,016 | -1 | -0.1% | 86,900 |
| 2024/04/04 | 1,025 | 1,025 | 1,011 | 1,017 | -5 | -0.5% | 132,400 |
| 2024/04/03 | 1,017 | 1,033 | 1,010 | 1,022 | -2 | -0.2% | 132,800 |
| 2024/04/02 | 1,048 | 1,050 | 1,024 | 1,024 | -27 | -2.6% | 177,400 |
| 2024/04/01 | 1,091 | 1,091 | 1,040 | 1,051 | -36 | -3.3% | 260,400 |
| 2024/03/29 | 1,058 | 1,098 | 1,058 | 1,087 | +43 | +4.1% | 294,400 |
| 2024/03/28 | 1,028 | 1,048 | 1,019 | 1,044 | +16 | +1.6% | 179,300 |
| 2024/03/27 | 1,009 | 1,032 | 1,008 | 1,028 | +27 | +2.7% | 277,400 |
| 2024/03/26 | 987 | 1,006 | 987 | 1,001 | +14 | +1.4% | 145,600 |
| 2024/03/25 | 978 | 997 | 978 | 987 | +1 | +0.1% | 157,400 |
| 2024/03/22 | 983 | 991 | 979 | 986 | -2 | -0.2% | 139,200 |
| 2024/03/21 | 1,001 | 1,004 | 982 | 988 | +16 | +1.6% | 265,100 |
| 2024/03/19 | 938 | 972 | 937 | 972 | +29 | +3.1% | 155,000 |
| 2024/03/18 | 941 | 951 | 935 | 943 | +12 | +1.3% | 167,000 |
| 2024/03/15 | 936 | 940 | 931 | 931 | -8 | -0.9% | 88,500 |
| 2024/03/14 | 931 | 939 | 927 | 939 | +6 | +0.6% | 78,400 |
| 2024/03/13 | 935 | 945 | 928 | 933 | +4 | +0.4% | 114,500 |
| 2024/03/12 | 918 | 929 | 912 | 929 | +3 | +0.3% | 130,700 |
| 2024/03/11 | 940 | 941 | 914 | 926 | -24 | -2.5% | 264,700 |
| 2024/03/08 | 936 | 952 | 936 | 950 | +11 | +1.2% | 108,500 |
| 2024/03/07 | 948 | 961 | 936 | 939 | -1 | -0.1% | 145,600 |
| 2024/03/06 | 928 | 958 | 928 | 940 | +9 | +1% | 175,400 |
| 2024/03/05 | 928 | 934 | 920 | 931 | +1 | +0.1% | 100,900 |
| 2024/03/04 | 939 | 941 | 929 | 930 | -2 | -0.2% | 145,300 |
| 2024/03/01 | 937 | 938 | 925 | 932 | -5 | -0.5% | 173,200 |
| 2024/02/29 | 938 | 944 | 934 | 937 | -1 | -0.1% | 146,400 |
| 2024/02/28 | 930 | 942 | 928 | 938 | +10 | +1.1% | 168,800 |
| 2024/02/27 | 927 | 931 | 923 | 928 | +6 | +0.7% | 136,000 |
| 2024/02/26 | 940 | 940 | 921 | 922 | -10 | -1.1% | 177,600 |
| 2024/02/22 | 933 | 933 | 923 | 932 | +11 | +1.2% | 142,400 |
| 2024/02/21 | 923 | 926 | 918 | 921 | -5 | -0.5% | 126,000 |
| 2024/02/20 | 930 | 938 | 920 | 926 | +7 | +0.8% | 137,700 |
| 2024/02/19 | 922 | 923 | 915 | 919 | -3 | -0.3% | 151,600 |
| 2024/02/16 | 923 | 939 | 922 | 922 | +8 | +0.9% | 222,800 |
| 2024/02/15 | 935 | 950 | 910 | 914 | -36 | -3.8% | 498,500 |
| 2024/02/14 | 966 | 967 | 940 | 950 | -20 | -2.1% | 307,000 |
151～
200
件表示中 / 4244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 | 108,400円 | +7.1% | +114.8% | 5.72% | 6.92倍 | 1.91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 |
| ＴＫＰ | 120,900円 | +69.7% | +83.8% | 0.00% | 9.20倍 | 1.18倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| ムゲンエステト | 207,500円 | +18.6% | +55.5% | 4.43% | 8.99倍 | 1.64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 |
| ＪＡＬＣＯ ＨＤ | 40,300円 | -41.2% | -71.2% | 4.47% | 48.44倍 | 2.39倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
| 地 主 | 211,200円 | +77.2% | +29.4% | 4.02% | 7.75倍 | 1.20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
