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 |
|---|---|---|---|---|---|---|---|
| 2014/06/16 | 72.5 | 73.1 | 72.3 | 72.6 | -0.7 | -1% | 84,800 |
| 2014/06/13 | 71.3 | 73.3 | 71.3 | 73.3 | +2 | +2.8% | 40,000 |
| 2014/06/12 | 71.3 | 71.9 | 70.9 | 71.3 | -1.1 | -1.5% | 42,400 |
| 2014/06/11 | 71.3 | 72.4 | 71.3 | 72.4 | -0.1 | -0.1% | 2,400 |
| 2014/06/10 | 73.1 | 73.1 | 71.3 | 72.5 | -0.5 | -0.7% | 32,000 |
| 2014/06/09 | 72 | 73 | 72 | 73 | +0.5 | +0.7% | 53,600 |
| 2014/06/06 | 72.5 | 72.9 | 71.9 | 72.5 | +1 | +1.4% | 98,400 |
| 2014/06/05 | 70.9 | 71.8 | 70.9 | 71.5 | +0.9 | +1.3% | 22,400 |
| 2014/06/04 | 71.1 | 71.8 | 69.6 | 70.6 | -0.4 | -0.6% | 64,000 |
| 2014/06/03 | 70.1 | 71.3 | 70 | 71 | -0.4 | -0.6% | 94,400 |
| 2014/06/02 | 69.1 | 71.4 | 69 | 71.4 | +2.4 | +3.5% | 64,800 |
| 2014/05/30 | 69.9 | 70 | 69 | 69 | -0.9 | -1.3% | 81,600 |
| 2014/05/29 | 69.3 | 70 | 69.3 | 69.9 | +0.6 | +0.9% | 20,800 |
| 2014/05/28 | 69.8 | 69.8 | 68.8 | 69.3 | -0.5 | -0.7% | 25,600 |
| 2014/05/27 | 69.8 | 69.8 | 69.3 | 69.8 | ±0 | ±0% | 20,800 |
| 2014/05/26 | 69.9 | 69.9 | 69.1 | 69.8 | -0.1 | -0.1% | 12,000 |
| 2014/05/23 | 69.9 | 70 | 68.6 | 69.9 | -0.1 | -0.1% | 52,800 |
| 2014/05/22 | 68.6 | 70 | 68.6 | 70 | +1.4 | +2% | 44,800 |
| 2014/05/21 | 68.1 | 68.6 | 67.5 | 68.6 | +0.2 | +0.3% | 68,800 |
| 2014/05/20 | 66.5 | 68.4 | 66.5 | 68.4 | +0.3 | +0.4% | 76,000 |
| 2014/05/19 | 68.3 | 68.3 | 67.1 | 68.1 | +0.1 | +0.1% | 79,200 |
| 2014/05/16 | 68 | 68 | 66.9 | 68 | +0.1 | +0.1% | 59,200 |
| 2014/05/15 | 66.9 | 67.9 | 66.8 | 67.9 | -0.2 | -0.3% | 29,600 |
| 2014/05/14 | 66.9 | 68.4 | 66.8 | 68.1 | +0.6 | +0.9% | 82,400 |
| 2014/05/13 | 70 | 70.3 | 67.3 | 67.5 | -2.4 | -3.4% | 321,600 |
| 2014/05/12 | 70.6 | 70.6 | 67.4 | 69.9 | -0.1 | -0.1% | 183,200 |
| 2014/05/09 | 69 | 70 | 68.3 | 70 | +1.2 | +1.7% | 89,600 |
| 2014/05/08 | 68.1 | 70 | 67.9 | 68.8 | -0.1 | -0.1% | 50,400 |
| 2014/05/07 | 67.6 | 68.9 | 67.6 | 68.9 | ±0 | ±0% | 1,600 |
| 2014/05/02 | 68.9 | 68.9 | 68.9 | 68.9 | +0.8 | +1.2% | 800 |
| 2014/05/01 | 68.4 | 68.5 | 68.1 | 68.1 | +0.2 | +0.3% | 3,200 |
| 2014/04/30 | 67.5 | 68.1 | 65.6 | 67.9 | +0.4 | +0.6% | 92,000 |
| 2014/04/28 | 67.1 | 67.6 | 67.1 | 67.5 | -0.6 | -0.9% | 10,400 |
| 2014/04/25 | 68.9 | 69.6 | 66.9 | 68.1 | -2 | -2.9% | 81,600 |
| 2014/04/24 | 70.6 | 70.6 | 69 | 70.1 | -0.5 | -0.7% | 12,000 |
| 2014/04/23 | 68.9 | 70.8 | 68.8 | 70.6 | +1.8 | +2.6% | 10,400 |
| 2014/04/22 | 72.3 | 72.3 | 68.8 | 68.8 | -2.5 | -3.5% | 37,600 |
| 2014/04/21 | 71.3 | 71.9 | 70 | 71.3 | +1.3 | +1.9% | 38,400 |
| 2014/04/18 | 66.9 | 70 | 66.9 | 70 | +2.4 | +3.6% | 56,000 |
| 2014/04/17 | 66.6 | 67.9 | 66.5 | 67.6 | ±0 | ±0% | 16,800 |
| 2014/04/16 | 66.4 | 67.6 | 66.4 | 67.6 | +0.6 | +0.9% | 20,800 |
| 2014/04/15 | 68.8 | 68.8 | 67 | 67 | -3 | -4.3% | 89,600 |
| 2014/04/14 | 66.3 | 70 | 65.1 | 70 | ±0 | ±0% | 63,200 |
| 2014/04/11 | 67.5 | 70.6 | 67.5 | 70 | -1 | -1.4% | 130,400 |
| 2014/04/10 | 71.3 | 71.3 | 70 | 71 | -0.1 | -0.1% | 2,400 |
| 2014/04/09 | 68.6 | 71.1 | 68.6 | 71.1 | +0.2 | +0.3% | 39,200 |
| 2014/04/08 | 71.5 | 71.5 | 70.9 | 70.9 | -0.4 | -0.6% | 4,800 |
| 2014/04/07 | 71.1 | 72.3 | 71.1 | 71.3 | -1 | -1.4% | 3,200 |
| 2014/04/04 | 71.4 | 72.3 | 71.4 | 72.3 | ±0 | ±0% | 31,200 |
| 2014/04/03 | 71.3 | 72.3 | 71.1 | 72.3 | +1.3 | +1.8% | 45,600 |
2651～
2700
件表示中 / 4333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 | 110,500円 | +7.1% | +114.8% | 5.61% | 7.07倍 | 1.95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 |
| ムゲンエステト | 215,000円 | +29.8% | +12.4% | 5.21% | 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 |
| 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 |
| 青山財産 | 190,800円 | +3.0% | +4.9% | 2.67% | 18.65倍 | 4.68倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| アズーム | 792,000円 | +18.6% | +36.3% | 0.51% | 28.92倍 | 12.56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 |
市場注目の銘柄
チャート関連のコラム
