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 |
|---|---|---|---|---|---|---|---|
| 2013/08/15 | 63.5 | 63.5 | 61.9 | 61.9 | -1.4 | -2.2% | 101,600 |
| 2013/08/14 | 64.5 | 64.6 | 62.4 | 63.3 | -0.5 | -0.8% | 114,400 |
| 2013/08/13 | 63.3 | 64.4 | 63 | 63.8 | +0.7 | +1.1% | 92,800 |
| 2013/08/12 | 68.8 | 68.8 | 63.1 | 63.1 | -5.4 | -7.9% | 133,600 |
| 2013/08/09 | 68.8 | 70 | 68.3 | 68.5 | +0.1 | +0.1% | 104,000 |
| 2013/08/08 | 68.8 | 69 | 68.3 | 68.4 | -0.4 | -0.6% | 40,800 |
| 2013/08/07 | 69.5 | 69.8 | 68.4 | 68.8 | -2.5 | -3.5% | 62,400 |
| 2013/08/06 | 68.6 | 71.3 | 68.5 | 71.3 | +3.9 | +5.8% | 93,600 |
| 2013/08/05 | 66 | 69 | 66 | 67.4 | +1.4 | +2.1% | 85,600 |
| 2013/08/02 | 63.4 | 66.4 | 63.4 | 66 | +3.7 | +5.9% | 60,000 |
| 2013/08/01 | 63.1 | 63.5 | 61.1 | 62.3 | -1 | -1.6% | 72,800 |
| 2013/07/31 | 64.5 | 64.6 | 63.1 | 63.3 | -0.5 | -0.8% | 35,200 |
| 2013/07/30 | 62.5 | 64.5 | 62.5 | 63.8 | +0.5 | +0.8% | 58,400 |
| 2013/07/29 | 65.9 | 66.3 | 63.3 | 63.3 | -3.3 | -5% | 98,400 |
| 2013/07/26 | 67.3 | 67.6 | 64.8 | 66.6 | -0.9 | -1.3% | 78,400 |
| 2013/07/25 | 67.8 | 67.8 | 66.9 | 67.5 | -0.4 | -0.6% | 63,200 |
| 2013/07/24 | 68.6 | 68.6 | 67 | 67.9 | +0.5 | +0.7% | 56,000 |
| 2013/07/23 | 68 | 69.4 | 66.9 | 67.4 | -1.6 | -2.3% | 203,200 |
| 2013/07/22 | 70.1 | 70.1 | 67.6 | 69 | +1.4 | +2.1% | 65,600 |
| 2013/07/19 | 68.8 | 69.5 | 67.5 | 67.6 | -0.3 | -0.4% | 92,800 |
| 2013/07/18 | 68 | 68 | 66.8 | 67.9 | +0.4 | +0.6% | 53,600 |
| 2013/07/17 | 67.5 | 68.6 | 66.4 | 67.5 | ±0 | ±0% | 45,600 |
| 2013/07/16 | 68.3 | 68.4 | 66.1 | 67.5 | +1.4 | +2.1% | 58,400 |
| 2013/07/12 | 66.8 | 67.6 | 65.9 | 66.1 | +0.6 | +0.9% | 48,000 |
| 2013/07/11 | 64.5 | 67.3 | 64.5 | 65.5 | -0.8 | -1.2% | 88,800 |
| 2013/07/10 | 67.6 | 69.5 | 66.3 | 66.3 | -3.1 | -4.5% | 101,600 |
| 2013/07/09 | 71 | 73.5 | 69.1 | 69.4 | -2.4 | -3.3% | 208,800 |
| 2013/07/08 | 71.4 | 72.8 | 70.6 | 71.8 | +0.4 | +0.6% | 180,800 |
| 2013/07/05 | 72.9 | 73 | 70 | 71.4 | +0.8 | +1.1% | 132,800 |
| 2013/07/04 | 68.1 | 73.5 | 66.3 | 70.6 | +2.3 | +3.4% | 171,200 |
| 2013/07/03 | 67.5 | 68.3 | 65.8 | 68.3 | +2.7 | +4.1% | 56,800 |
| 2013/07/02 | 66.8 | 66.8 | 63.8 | 65.6 | ±0 | ±0% | 96,800 |
| 2013/07/01 | 64.4 | 65.9 | 62.6 | 65.6 | -0.8 | -1.2% | 80,000 |
| 2013/06/28 | 62 | 66.6 | 62 | 66.4 | +4.4 | +7.1% | 114,400 |
| 2013/06/27 | 61.5 | 64.4 | 59.3 | 62 | +0.5 | +0.8% | 204,800 |
| 2013/06/26 | 65.8 | 65.8 | 61.5 | 61.5 | -4.3 | -6.5% | 140,800 |
| 2013/06/25 | 65.8 | 65.8 | 64.1 | 65.8 | -1 | -1.5% | 169,600 |
| 2013/06/24 | 67.5 | 67.6 | 65.1 | 66.8 | -1.2 | -1.8% | 132,000 |
| 2013/06/21 | 70 | 70 | 67.6 | 68 | -2 | -2.9% | 91,200 |
| 2013/06/20 | 69.1 | 70 | 67.5 | 70 | +1 | +1.4% | 152,800 |
| 2013/06/19 | 72.8 | 72.9 | 68.8 | 69 | -6.6 | -8.7% | 341,600 |
| 2013/06/18 | 75.9 | 77.6 | 74.4 | 75.6 | +1 | +1.3% | 68,800 |
| 2013/06/17 | 72.8 | 77.4 | 72.8 | 74.6 | +3.1 | +4.3% | 12,000 |
| 2013/06/14 | 73.8 | 74 | 71.1 | 71.5 | -2.3 | -3.1% | 43,200 |
| 2013/06/13 | 74 | 74.8 | 73.5 | 73.8 | -1.1 | -1.5% | 48,000 |
| 2013/06/12 | 74 | 75 | 73.6 | 74.9 | -0.1 | -0.1% | 20,000 |
| 2013/06/11 | 78.4 | 79.1 | 74.4 | 75 | -3.3 | -4.2% | 41,600 |
| 2013/06/10 | 78.8 | 80.4 | 77.9 | 78.3 | +0.8 | +1% | 68,800 |
| 2013/06/07 | 73 | 80 | 71.5 | 77.5 | -5.5 | -6.6% | 157,600 |
| 2013/06/06 | 86 | 86 | 75.6 | 83 | -3.4 | -3.9% | 127,200 |
2851～
2900
件表示中 / 4331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 | 106,100円 | +7.1% | +114.8% | 5.84% | 6.79倍 | 1.87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 | 206,100円 | +29.8% | +12.4% | 5.43% | 7.37倍 | 1.50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 | 169,900円 | +13.1% | +16.3% | 0.00% | 9.99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 | 184,700円 | +3.0% | +4.9% | 2.76% | 18.05倍 | 4.53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 | 767,000円 | +18.6% | +36.3% | 0.52% | 28.01倍 | 12.17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
