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 |
|---|---|---|---|---|---|---|---|
| 2008/03/26 | 61.9 | 61.9 | 56.9 | 56.9 | -6.2 | -9.8% | 285,600 |
| 2008/03/25 | 63.8 | 64.4 | 58.8 | 63.1 | -0.7 | -1.1% | 85,600 |
| 2008/03/24 | 64 | 65.9 | 63.8 | 63.8 | -4 | -5.9% | 20,000 |
| 2008/03/21 | 67.9 | 67.9 | 67.8 | 67.8 | +1.8 | +2.7% | 3,200 |
| 2008/03/19 | 60.9 | 67.5 | 60.5 | 66 | +0.4 | +0.6% | 38,400 |
| 2008/03/18 | 70 | 70 | 65.6 | 65.6 | -2.5 | -3.7% | 8,000 |
| 2008/03/17 | 66.5 | 68.1 | 65.6 | 68.1 | -3.8 | -5.3% | 22,400 |
| 2008/03/14 | 70.4 | 71.9 | 69.4 | 71.9 | +0.3 | +0.4% | 13,600 |
| 2008/03/13 | 71 | 71.6 | 71 | 71.6 | -2.9 | -3.9% | 1,600 |
| 2008/03/12 | 74.4 | 75 | 71.9 | 74.5 | +0.2 | +0.3% | 140,800 |
| 2008/03/11 | 70.6 | 74.3 | 70 | 74.3 | -0.7 | -0.9% | 24,000 |
| 2008/03/10 | 70.3 | 75.3 | 70.3 | 75 | ±0 | ±0% | 184,800 |
| 2008/03/07 | 70.6 | 75 | 70 | 75 | -1.1 | -1.4% | 17,600 |
| 2008/03/06 | 73.8 | 76.1 | 70.6 | 76.1 | +1.1 | +1.5% | 32,800 |
| 2008/03/05 | 77.6 | 80 | 75 | 75 | -0.4 | -0.5% | 30,400 |
| 2008/03/04 | 71.3 | 76.3 | 68.8 | 75.4 | +4.8 | +6.8% | 114,400 |
| 2008/03/03 | 63 | 71.1 | 62.8 | 70.6 | +4.5 | +6.8% | 86,400 |
| 2008/02/29 | 66.3 | 66.3 | 62.8 | 66.1 | -0.7 | -1% | 35,200 |
| 2008/02/28 | 65.9 | 66.9 | 61.7 | 66.8 | +0.9 | +1.4% | 72,000 |
| 2008/02/27 | 61.4 | 65.9 | 60.9 | 65.9 | +3.4 | +5.4% | 54,400 |
| 2008/02/26 | 63.9 | 63.9 | 61.3 | 62.5 | -0.1 | -0.2% | 60,800 |
| 2008/02/25 | 66.3 | 66.3 | 62.5 | 62.6 | -3 | -4.6% | 33,600 |
| 2008/02/22 | 65 | 66.3 | 65 | 65.6 | -1.9 | -2.8% | 24,000 |
| 2008/02/21 | 68.1 | 68.1 | 64.4 | 67.5 | ±0 | ±0% | 42,400 |
| 2008/02/20 | 65 | 67.8 | 64.4 | 67.5 | +2.5 | +3.8% | 63,200 |
| 2008/02/19 | 71.6 | 71.6 | 63.5 | 65 | -4.8 | -6.9% | 452,800 |
| 2008/02/18 | 71.3 | 72.5 | 67.5 | 69.8 | +0.4 | +0.6% | 134,400 |
| 2008/02/15 | 73.1 | 73.1 | 69.4 | 69.4 | -5.6 | -7.5% | 205,600 |
| 2008/02/14 | 77.3 | 77.9 | 71.6 | 75 | -2.3 | -3% | 133,600 |
| 2008/02/13 | 78.5 | 78.5 | 72.3 | 77.3 | +1.3 | +1.7% | 157,600 |
| 2008/02/12 | 80.1 | 81.4 | 75.4 | 76 | -4 | -5% | 27,200 |
| 2008/02/08 | 75.6 | 81.3 | 74.5 | 80 | +5 | +6.7% | 397,600 |
| 2008/02/07 | 75 | 75 | 74.8 | 75 | +0.1 | +0.1% | 21,600 |
| 2008/02/06 | 74.4 | 75 | 74.4 | 74.9 | -2.6 | -3.4% | 18,400 |
| 2008/02/05 | 74.4 | 80.6 | 73.8 | 77.5 | +1.5 | +2% | 131,200 |
| 2008/02/04 | 77.5 | 78.1 | 75 | 76 | -1.5 | -1.9% | 24,000 |
| 2008/02/01 | 77.5 | 78.1 | 77.5 | 77.5 | ±0 | ±0% | 31,200 |
| 2008/01/31 | 78.8 | 78.8 | 75 | 77.5 | -1.3 | -1.6% | 20,000 |
| 2008/01/30 | 74.4 | 78.8 | 74.4 | 78.8 | +4.4 | +5.9% | 21,600 |
| 2008/01/29 | 73.8 | 74.4 | 72.5 | 74.4 | +0.6 | +0.8% | 13,600 |
| 2008/01/28 | 75 | 75.1 | 73.8 | 73.8 | -1.2 | -1.6% | 18,400 |
| 2008/01/25 | 76.9 | 77.5 | 74.4 | 75 | -2.5 | -3.2% | 18,400 |
| 2008/01/24 | 79.4 | 79.4 | 76.3 | 77.5 | -2.5 | -3.1% | 18,400 |
| 2008/01/23 | 76.9 | 81.9 | 76.9 | 80 | +1.9 | +2.4% | 23,200 |
| 2008/01/22 | 81.6 | 82.4 | 78.1 | 78.1 | -6.3 | -7.5% | 25,600 |
| 2008/01/21 | 80 | 84.4 | 78.8 | 84.4 | +3.1 | +3.8% | 148,800 |
| 2008/01/18 | 75 | 81.3 | 75 | 81.3 | +6.3 | +8.4% | 69,600 |
| 2008/01/17 | 73.8 | 76.1 | 68.8 | 75 | ±0 | ±0% | 244,800 |
| 2008/01/16 | 80.6 | 81.9 | 75 | 75 | -6.3 | -7.7% | 103,200 |
| 2008/01/15 | 92.5 | 92.5 | 81.3 | 81.3 | -12.5 | -13.3% | 236,800 |
3951～
4000
件表示中 / 4108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 | 89,700円 | +14.9% | +21.3% | 5.13% | 7.70倍 | 1.77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 |
| シーアールイー | 139,400円 | +30.2% | -9.7% | 3.66% | 10.77倍 | 1.07倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用も。首都圏軸に大阪、福岡に展開 |
| フージャース | 110,700円 | +12.3% | +5.3% | 5.24% | 7.72倍 | 1.01倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| エリアリンク | 303,000円 | +8.6% | +11.4% | 2.54% | 12.49倍 | 1.54倍 |
|
柱のストレージ（収納トランクやコンテナ）運用でストック型ビジネス展開。配当性向３０％目安 |
| アズーム | 627,000円 | +20.9% | +40.0% | 0.40% | 31.91倍 | 12.25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
