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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 67.5 | 71 | 67.5 | 68.8 | +1.4 | +2.1% | 76,800 |
| 2014/01/28 | 67.5 | 68.3 | 66.3 | 67.4 | -0.1 | -0.1% | 52,000 |
| 2014/01/27 | 66 | 68.6 | 65.6 | 67.5 | -2.3 | -3.3% | 110,400 |
| 2014/01/24 | 70 | 70.6 | 68.9 | 69.8 | -1.3 | -1.8% | 56,800 |
| 2014/01/23 | 72.5 | 73.1 | 71.1 | 71.1 | -1.4 | -1.9% | 87,200 |
| 2014/01/22 | 72.6 | 72.6 | 71.3 | 72.5 | -0.4 | -0.5% | 68,800 |
| 2014/01/21 | 72.5 | 72.9 | 72.3 | 72.9 | +0.4 | +0.6% | 81,600 |
| 2014/01/20 | 70.6 | 72.5 | 70.4 | 72.5 | +2.7 | +3.9% | 123,200 |
| 2014/01/17 | 69.1 | 70.6 | 69.1 | 69.8 | -0.1 | -0.1% | 48,000 |
| 2014/01/16 | 70.9 | 70.9 | 69 | 69.9 | -0.4 | -0.6% | 40,800 |
| 2014/01/15 | 69.5 | 70.6 | 69.4 | 70.3 | -0.6 | -0.8% | 99,200 |
| 2014/01/14 | 69.1 | 70.9 | 68.8 | 70.9 | +0.1 | +0.1% | 88,800 |
| 2014/01/10 | 69.9 | 70.8 | 69.6 | 70.8 | +0.9 | +1.3% | 47,200 |
| 2014/01/09 | 69.9 | 70.5 | 69.5 | 69.9 | -1.2 | -1.7% | 33,600 |
| 2014/01/08 | 71 | 71.1 | 69.8 | 71.1 | +0.1 | +0.1% | 16,000 |
| 2014/01/07 | 71.9 | 71.9 | 69.4 | 71 | +0.2 | +0.3% | 72,000 |
| 2014/01/06 | 70 | 71.3 | 69.5 | 70.8 | +1.3 | +1.9% | 59,200 |
| 2013/12/30 | 68.1 | 69.6 | 67.8 | 69.5 | +1.4 | +2.1% | 76,000 |
| 2013/12/27 | 68.8 | 68.8 | 65.8 | 68.1 | +0.5 | +0.7% | 234,400 |
| 2013/12/26 | 67.1 | 67.6 | 66.4 | 67.6 | +1.5 | +2.3% | 48,800 |
| 2013/12/25 | 66.3 | 68 | 66.1 | 66.1 | -1.3 | -1.9% | 76,000 |
| 2013/12/24 | 69.6 | 69.6 | 66.5 | 67.4 | +0.1 | +0.1% | 147,200 |
| 2013/12/20 | 66.3 | 73.8 | 65.5 | 67.3 | +1 | +1.5% | 308,800 |
| 2013/12/19 | 66.3 | 66.3 | 65.3 | 66.3 | +0.2 | +0.3% | 31,200 |
| 2013/12/18 | 66 | 66.1 | 65.1 | 66.1 | ±0 | ±0% | 37,600 |
| 2013/12/17 | 66.8 | 67.5 | 66.1 | 66.1 | -0.7 | -1% | 31,200 |
| 2013/12/16 | 67 | 67.5 | 66.5 | 66.8 | +0.3 | +0.5% | 102,400 |
| 2013/12/13 | 66.6 | 66.6 | 65.3 | 66.5 | -0.1 | -0.2% | 28,000 |
| 2013/12/12 | 66.6 | 66.6 | 65.1 | 66.6 | -0.3 | -0.4% | 18,400 |
| 2013/12/11 | 67 | 67.1 | 65 | 66.9 | -0.1 | -0.1% | 62,400 |
| 2013/12/10 | 66.4 | 67.1 | 66.3 | 67 | +1.9 | +2.9% | 31,200 |
| 2013/12/09 | 65.8 | 65.9 | 64.4 | 65.1 | -0.7 | -1.1% | 44,800 |
| 2013/12/06 | 66 | 66 | 65 | 65.8 | +0.5 | +0.8% | 18,400 |
| 2013/12/05 | 65.3 | 66.6 | 65.3 | 65.3 | +0.5 | +0.8% | 15,200 |
| 2013/12/04 | 66.5 | 66.5 | 64.8 | 64.8 | -1.3 | -2% | 49,600 |
| 2013/12/03 | 66.5 | 67.3 | 65.9 | 66.1 | -1.2 | -1.8% | 85,600 |
| 2013/12/02 | 66 | 67.9 | 66 | 67.3 | ±0 | ±0% | 52,800 |
| 2013/11/29 | 67 | 67.4 | 65.9 | 67.3 | +0.3 | +0.4% | 29,600 |
| 2013/11/28 | 66.9 | 67.4 | 65.8 | 67 | -0.5 | -0.7% | 78,400 |
| 2013/11/27 | 66.6 | 68.8 | 66.6 | 67.5 | +0.9 | +1.4% | 33,600 |
| 2013/11/26 | 66.9 | 66.9 | 65.6 | 66.6 | -0.3 | -0.4% | 45,600 |
| 2013/11/25 | 67 | 67.3 | 66.3 | 66.9 | ±0 | ±0% | 53,600 |
| 2013/11/22 | 67.5 | 67.5 | 66.9 | 66.9 | -0.7 | -1% | 60,000 |
| 2013/11/21 | 67.6 | 67.6 | 67 | 67.6 | +1 | +1.5% | 21,600 |
| 2013/11/20 | 67.9 | 68.3 | 66.6 | 66.6 | -0.2 | -0.3% | 31,200 |
| 2013/11/19 | 68.4 | 68.4 | 66.8 | 66.8 | -1.6 | -2.3% | 59,200 |
| 2013/11/18 | 69.8 | 70 | 67 | 68.4 | -1.4 | -2% | 68,800 |
| 2013/11/15 | 67.9 | 70 | 66.6 | 69.8 | +2.5 | +3.7% | 108,000 |
| 2013/11/14 | 65.3 | 67.8 | 65.3 | 67.3 | +2.4 | +3.7% | 45,600 |
| 2013/11/13 | 65 | 65.1 | 64.9 | 64.9 | +0.1 | +0.2% | 12,800 |
2801～
2850
件表示中 / 4390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 | 126,100円 | +70.7% | +114.8% | 4.92% | 8.07倍 | 2.27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 | 286,900円 | +39.2% | +8.7% | 2.89% | 6.23倍 | 1.90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 |
| ミガロＨＤ | 98,500円 | +16.0% | +1.4% | 0.81% | 44.09倍 | 5.15倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| 三交ＧＨＤ | 49,700円 | +3.0% | -1.3% | 3.22% | 8.45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 |
| ミラースＨＤ | 38,000円 | +10.1% | -3.4% | 5.53% | 6.45倍 | 0.62倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
市場注目の銘柄
チャート関連のコラム
