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 |
|---|---|---|---|---|---|---|---|
| 2009/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/26 | 12.3 | 12.3 | 11.7 | 11.7 | -0.6 | -4.9% | 12,800 |
| 2009/02/25 | 12.3 | 12.3 | 12.3 | 12.3 | ±0 | ±0% | 3,200 |
| 2009/02/24 | 12.3 | 12.3 | 12.3 | 12.3 | -0.2 | -1.6% | 1,600 |
| 2009/02/23 | 13.4 | 13.4 | 12.2 | 12.5 | ±0 | ±0% | 102,400 |
| 2009/02/20 | 12.4 | 12.5 | 12.1 | 12.5 | +0.2 | +1.6% | 48,800 |
| 2009/02/19 | 12.4 | 12.4 | 12.3 | 12.3 | -0.2 | -1.6% | 9,600 |
| 2009/02/18 | 12.3 | 12.5 | 12.3 | 12.5 | +0.2 | +1.6% | 3,200 |
| 2009/02/17 | 12 | 12.3 | 11.6 | 12.3 | -0.2 | -1.6% | 14,400 |
| 2009/02/16 | 11.7 | 12.5 | 11.7 | 12.5 | -0.1 | -0.8% | 8,000 |
| 2009/02/13 | 12 | 12.6 | 12 | 12.6 | +0.6 | +5% | 20,000 |
| 2009/02/12 | 12.1 | 12.1 | 12 | 12 | -0.1 | -0.8% | 4,800 |
| 2009/02/10 | 12.3 | 12.5 | 12.1 | 12.1 | ±0 | ±0% | 79,200 |
| 2009/02/09 | 11.7 | 12.2 | 11.7 | 12.1 | - | - | 14,400 |
| 2009/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/05 | 11.9 | 12.2 | 11.9 | 12.2 | -0.1 | -0.8% | 11,200 |
| 2009/02/04 | 11.7 | 12.3 | 11.7 | 12.3 | +0.1 | +0.8% | 13,600 |
| 2009/02/03 | 12 | 12.2 | 12 | 12.2 | ±0 | ±0% | 13,600 |
| 2009/02/02 | 12.4 | 13.2 | 12.1 | 12.2 | -0.3 | -2.4% | 61,600 |
| 2009/01/30 | 12.4 | 12.5 | 12.4 | 12.5 | -0.3 | -2.3% | 13,600 |
| 2009/01/29 | 13 | 13.3 | 12.8 | 12.8 | - | - | 24,800 |
| 2009/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/27 | 13 | 13 | 13 | 13 | -0.4 | -3% | 800 |
| 2009/01/26 | 14 | 14 | 13 | 13.4 | -0.6 | -4.3% | 7,200 |
| 2009/01/23 | 14.3 | 14.3 | 14 | 14 | +0.2 | +1.4% | 11,200 |
| 2009/01/22 | 16.2 | 16.2 | 13.8 | 13.8 | +0.1 | +0.7% | 84,800 |
| 2009/01/21 | 13.7 | 13.7 | 13.7 | 13.7 | +1.3 | +10.5% | 19,200 |
| 2009/01/20 | 14 | 14 | 12.4 | 12.4 | -1 | -7.5% | 16,000 |
| 2009/01/19 | 13.4 | 13.9 | 13.4 | 13.4 | -1.2 | -8.2% | 16,800 |
| 2009/01/16 | 14.1 | 14.6 | 14.1 | 14.6 | +1 | +7.4% | 12,000 |
| 2009/01/15 | 13.1 | 13.6 | 12.6 | 13.6 | -0.2 | -1.4% | 21,600 |
| 2009/01/14 | 13.5 | 13.8 | 13.5 | 13.8 | -1 | -6.8% | 23,200 |
| 2009/01/13 | 13.1 | 14.9 | 13.1 | 14.8 | -0.1 | -0.7% | 13,600 |
| 2009/01/09 | 14.4 | 14.9 | 14.3 | 14.9 | +1.1 | +8% | 8,800 |
| 2009/01/08 | 15.1 | 15.1 | 13.8 | 13.8 | -2.5 | -15.3% | 7,200 |
| 2009/01/07 | 16.3 | 16.3 | 16.3 | 16.3 | +1 | +6.5% | 8,000 |
| 2009/01/06 | 13.8 | 15.5 | 13.8 | 15.3 | +1.5 | +10.9% | 26,400 |
| 2009/01/05 | 12.4 | 13.8 | 12.4 | 13.8 | +1.2 | +9.5% | 8,800 |
| 2008/12/30 | 12.9 | 12.9 | 12.6 | 12.6 | -0.3 | -2.3% | 12,000 |
| 2008/12/29 | 12.8 | 13.5 | 12.8 | 12.9 | -2.4 | -15.7% | 30,400 |
| 2008/12/26 | 12.5 | 15.3 | 12.1 | 15.3 | +2.8 | +22.4% | 91,200 |
| 2008/12/25 | 12.7 | 12.7 | 12.5 | 12.5 | -0.7 | -5.3% | 16,000 |
| 2008/12/24 | 15 | 15 | 13.1 | 13.2 | -2.1 | -13.7% | 35,200 |
| 2008/12/22 | 15.5 | 15.5 | 15.3 | 15.3 | +1.5 | +10.9% | 20,800 |
| 2008/12/19 | 14.4 | 14.4 | 13.8 | 13.8 | -0.6 | -4.2% | 5,600 |
| 2008/12/18 | 14.4 | 14.4 | 14.4 | 14.4 | +0.3 | +2.1% | 13,600 |
| 2008/12/17 | 14.1 | 14.1 | 14.1 | 14.1 | -0.3 | -2.1% | 1,600 |
| 2008/12/16 | 12.7 | 14.4 | 12.7 | 14.4 | +0.5 | +3.6% | 7,200 |
| 2008/12/15 | 13.1 | 13.9 | 12.6 | 13.9 | -0.5 | -3.5% | 28,000 |
| 2008/12/12 | 14.8 | 14.8 | 14.4 | 14.4 | -0.4 | -2.7% | 1,600 |
4001～
4050
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
