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 |
|---|---|---|---|---|---|---|---|
| 2009/05/15 | 11.1 | 11.1 | 11.1 | 11.1 | +0.2 | +1.8% | 32,000 |
| 2009/05/14 | 10.9 | 10.9 | 10.9 | 10.9 | ±0 | ±0% | 2,400 |
| 2009/05/13 | 10.5 | 10.9 | 10.5 | 10.9 | +0.2 | +1.9% | 8,800 |
| 2009/05/12 | 10.4 | 10.7 | 10.4 | 10.7 | +0.4 | +3.9% | 1,600 |
| 2009/05/11 | 10.4 | 10.4 | 10.1 | 10.3 | -0.1 | -1% | 9,600 |
| 2009/05/08 | 10.5 | 10.6 | 10.4 | 10.4 | -0.2 | -1.9% | 8,000 |
| 2009/05/07 | 10.2 | 10.6 | 10.2 | 10.6 | +0.4 | +3.9% | 25,600 |
| 2009/05/01 | 10.4 | 10.4 | 10.1 | 10.2 | -0.6 | -5.6% | 7,200 |
| 2009/04/30 | 11 | 11 | 10.3 | 10.8 | -0.2 | -1.8% | 24,000 |
| 2009/04/28 | 11.2 | 11.2 | 10.2 | 11 | -0.1 | -0.9% | 35,200 |
| 2009/04/27 | 10.4 | 11.1 | 10.3 | 11.1 | ±0 | ±0% | 32,800 |
| 2009/04/24 | 10.5 | 11.1 | 10.5 | 11.1 | +1.1 | +11% | 16,000 |
| 2009/04/23 | 10.5 | 10.5 | 9.9 | 10 | -0.5 | -4.8% | 15,200 |
| 2009/04/22 | 11.3 | 11.3 | 10.5 | 10.5 | +0.4 | +4% | 143,200 |
| 2009/04/21 | 10.2 | 10.2 | 10 | 10.1 | +0.4 | +4.1% | 79,200 |
| 2009/04/20 | 9.8 | 10 | 9.7 | 9.7 | +0.1 | +1% | 83,200 |
| 2009/04/17 | 10 | 10 | 9.6 | 9.6 | -0.4 | -4% | 60,000 |
| 2009/04/16 | 10.2 | 10.2 | 10 | 10 | -0.2 | -2% | 52,800 |
| 2009/04/15 | 10.8 | 10.8 | 10.2 | 10.2 | -0.5 | -4.7% | 105,600 |
| 2009/04/14 | 10.8 | 10.8 | 10.1 | 10.7 | ±0 | ±0% | 65,600 |
| 2009/04/13 | 10.6 | 10.7 | 10.4 | 10.7 | +0.4 | +3.9% | 3,200 |
| 2009/04/10 | 10.5 | 10.5 | 10.3 | 10.3 | -0.1 | -1% | 7,200 |
| 2009/04/09 | 10.9 | 10.9 | 9.9 | 10.4 | -0.5 | -4.6% | 28,000 |
| 2009/04/08 | 11.5 | 11.5 | 10.9 | 10.9 | -0.6 | -5.2% | 26,400 |
| 2009/04/07 | 11.3 | 11.5 | 11.1 | 11.5 | ±0 | ±0% | 60,000 |
| 2009/04/06 | 11.3 | 12.3 | 11.3 | 11.5 | +0.2 | +1.8% | 52,000 |
| 2009/04/03 | 12.1 | 12.3 | 11.3 | 11.3 | ±0 | ±0% | 8,000 |
| 2009/04/02 | 11.3 | 11.3 | 11.3 | 11.3 | +0.4 | +3.7% | 8,000 |
| 2009/04/01 | 10.8 | 10.9 | 10.8 | 10.9 | -0.8 | -6.8% | 19,200 |
| 2009/03/31 | 12.5 | 12.5 | 11.7 | 11.7 | - | - | 2,400 |
| 2009/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/27 | 12 | 12 | 12 | 12 | ±0 | ±0% | 800 |
| 2009/03/26 | 12 | 12 | 12 | 12 | +0.1 | +0.8% | 2,400 |
| 2009/03/25 | 12.1 | 12.1 | 11.9 | 11.9 | -0.1 | -0.8% | 4,000 |
| 2009/03/24 | 12.3 | 12.3 | 12 | 12 | -0.3 | -2.4% | 4,800 |
| 2009/03/23 | 12.8 | 12.8 | 12.3 | 12.3 | +0.8 | +7% | 113,600 |
| 2009/03/19 | 11.4 | 11.6 | 11.4 | 11.5 | +0.1 | +0.9% | 35,200 |
| 2009/03/18 | 11.4 | 11.4 | 11.4 | 11.4 | ±0 | ±0% | 1,600 |
| 2009/03/17 | 11.4 | 11.4 | 11.4 | 11.4 | ±0 | ±0% | 13,600 |
| 2009/03/16 | 11.4 | 11.6 | 11.4 | 11.4 | ±0 | ±0% | 9,600 |
| 2009/03/13 | 11.3 | 11.4 | 11.3 | 11.4 | +0.1 | +0.9% | 2,400 |
| 2009/03/12 | 11.4 | 11.4 | 11.3 | 11.3 | ±0 | ±0% | 6,400 |
| 2009/03/11 | 12.1 | 12.1 | 11.3 | 11.3 | - | - | 5,600 |
| 2009/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/09 | 10.9 | 10.9 | 10.8 | 10.9 | -0.6 | -5.2% | 30,400 |
| 2009/03/06 | 11.5 | 11.5 | 11.5 | 11.5 | - | - | 800 |
| 2009/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/04 | 12 | 12 | 12 | 12 | -0.3 | -2.4% | 3,200 |
| 2009/03/03 | 11.4 | 12.3 | 11.4 | 12.3 | - | - | 97,600 |
| 2009/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
3951～
4000
件表示中 / 4385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 | 121,900円 | +70.7% | +114.8% | 5.09% | 7.80倍 | 2.20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 | 278,800円 | +39.2% | +8.7% | 2.98% | 6.05倍 | 1.84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 | 93,000円 | +16.0% | +1.4% | 0.86% | 41.63倍 | 4.86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 | 37,600円 | +10.1% | -3.4% | 5.59% | 6.38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
