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 |
|---|---|---|---|---|---|---|---|
| 2010/05/07 | 27.6 | 29 | 27 | 27.9 | -2.2 | -7.3% | 65,600 |
| 2010/05/06 | 31 | 31.3 | 30.1 | 30.1 | -3.4 | -10.1% | 16,000 |
| 2010/04/30 | 31.3 | 33.5 | 31.3 | 33.5 | +1.6 | +5% | 26,400 |
| 2010/04/28 | 31.1 | 31.9 | 31.1 | 31.9 | -1.1 | -3.3% | 10,400 |
| 2010/04/27 | 32.5 | 33.1 | 30.6 | 33 | +0.5 | +1.5% | 16,800 |
| 2010/04/26 | 30.6 | 32.5 | 29.3 | 32.5 | +2.5 | +8.3% | 41,600 |
| 2010/04/23 | 29.8 | 30.3 | 29.4 | 30 | -1.6 | -5.1% | 29,600 |
| 2010/04/22 | 33.5 | 33.5 | 29.9 | 31.6 | -1.9 | -5.7% | 51,200 |
| 2010/04/21 | 33.8 | 33.8 | 30.5 | 33.5 | -0.9 | -2.6% | 127,200 |
| 2010/04/20 | 34.8 | 35.6 | 33.3 | 34.4 | -3.1 | -8.3% | 338,400 |
| 2010/04/19 | 31.9 | 37.5 | 31.9 | 37.5 | +6.2 | +19.8% | 498,400 |
| 2010/04/16 | 28.8 | 31.8 | 28.8 | 31.3 | +2.1 | +7.2% | 80,800 |
| 2010/04/15 | 26.8 | 29.3 | 26.8 | 29.2 | +2.4 | +9% | 68,000 |
| 2010/04/14 | 25.8 | 26.8 | 25.3 | 26.8 | +1 | +3.9% | 11,200 |
| 2010/04/13 | 28 | 28.1 | 24.4 | 25.8 | -0.5 | -1.9% | 62,400 |
| 2010/04/12 | 25 | 26.7 | 25 | 26.3 | +1.4 | +5.6% | 58,400 |
| 2010/04/09 | 24.7 | 25.3 | 24.7 | 24.9 | +0.5 | +2% | 12,000 |
| 2010/04/08 | 23.9 | 24.4 | 23.9 | 24.4 | +0.1 | +0.4% | 13,600 |
| 2010/04/07 | 23.8 | 24.3 | 23.1 | 24.3 | ±0 | ±0% | 22,400 |
| 2010/04/06 | 24.9 | 24.9 | 24.3 | 24.3 | ±0 | ±0% | 9,600 |
| 2010/04/05 | 24.9 | 25 | 24.3 | 24.3 | -0.6 | -2.4% | 29,600 |
| 2010/04/02 | 25 | 25.2 | 24.9 | 24.9 | -0.1 | -0.4% | 33,600 |
| 2010/04/01 | 27.4 | 27.4 | 25 | 25 | -2.1 | -7.7% | 39,200 |
| 2010/03/31 | 26.6 | 27.8 | 26.6 | 27.1 | -0.8 | -2.9% | 4,000 |
| 2010/03/30 | 27.5 | 27.9 | 27.5 | 27.9 | +0.5 | +1.8% | 12,000 |
| 2010/03/29 | 25.4 | 27.4 | 25.4 | 27.4 | +1.1 | +4.2% | 25,600 |
| 2010/03/26 | 26.9 | 26.9 | 26.3 | 26.3 | -0.6 | -2.2% | 20,800 |
| 2010/03/25 | 27.5 | 27.5 | 26.8 | 26.9 | -0.9 | -3.2% | 45,600 |
| 2010/03/24 | 28.8 | 28.8 | 27.8 | 27.8 | -1.5 | -5.1% | 24,000 |
| 2010/03/23 | 29.7 | 29.7 | 27.8 | 29.3 | +0.2 | +0.7% | 68,000 |
| 2010/03/19 | 28.3 | 29.3 | 28.1 | 29.1 | +1.2 | +4.3% | 24,800 |
| 2010/03/18 | 27.5 | 28.1 | 27.5 | 27.9 | ±0 | ±0% | 37,600 |
| 2010/03/17 | 29 | 29 | 27.9 | 27.9 | +0.2 | +0.7% | 12,800 |
| 2010/03/16 | 29.2 | 29.3 | 27.7 | 27.7 | -0.3 | -1.1% | 72,000 |
| 2010/03/15 | 27.7 | 29.9 | 27.7 | 28 | +0.4 | +1.4% | 35,200 |
| 2010/03/12 | 27 | 28.6 | 27 | 27.6 | +0.6 | +2.2% | 22,400 |
| 2010/03/11 | 29.4 | 29.4 | 26.3 | 27 | -2.4 | -8.2% | 39,200 |
| 2010/03/10 | 30.3 | 31 | 29.4 | 29.4 | -0.2 | -0.7% | 40,000 |
| 2010/03/09 | 26.9 | 29.6 | 26.3 | 29.6 | +2.7 | +10% | 65,600 |
| 2010/03/08 | 26 | 27.1 | 25.9 | 26.9 | +0.9 | +3.5% | 28,800 |
| 2010/03/05 | 25.4 | 26.6 | 25.4 | 26 | ±0 | ±0% | 28,800 |
| 2010/03/04 | 27.5 | 27.5 | 26 | 26 | -1.5 | -5.5% | 16,000 |
| 2010/03/03 | 26.1 | 27.5 | 25.6 | 27.5 | ±0 | ±0% | 63,200 |
| 2010/03/02 | 28.1 | 28.6 | 26.1 | 27.5 | -0.1 | -0.4% | 52,800 |
| 2010/03/01 | 28.8 | 28.8 | 27.6 | 27.6 | +0.1 | +0.4% | 25,600 |
| 2010/02/26 | 27.3 | 27.9 | 27.2 | 27.5 | +0.4 | +1.5% | 21,600 |
| 2010/02/25 | 26.5 | 27.5 | 26.3 | 27.1 | -0.9 | -3.2% | 17,600 |
| 2010/02/24 | 29.1 | 29.1 | 25.5 | 28 | -1.1 | -3.8% | 49,600 |
| 2010/02/23 | 30.6 | 30.6 | 29.1 | 29.1 | -1.5 | -4.9% | 30,400 |
| 2010/02/22 | 32.1 | 32.1 | 29.1 | 30.6 | +1 | +3.4% | 65,600 |
3651～
3700
件表示中 / 4323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 | 103,100円 | +7.1% | +114.8% | 6.01% | 6.60倍 | 1.82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 | 224,600円 | +39.2% | +8.7% | 3.70% | 4.87倍 | 1.48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 |
| エリアリンク | 183,100円 | +5.3% | +7.8% | 2.62% | 13.59倍 | 1.74倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
| ＳＲＥＨＤ | 272,800円 | +11.5% | +40.9% | 0.55% | 23.74倍 | 3.49倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| 青山財産 | 173,100円 | +3.0% | +4.9% | 2.95% | 16.92倍 | 4.24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 |
市場注目の銘柄
チャート関連のコラム
