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 |
|---|---|---|---|---|---|---|---|
| 2008/05/20 | 48.8 | 54.1 | 48.8 | 54.1 | +5 | +10.2% | 254,400 |
| 2008/05/19 | 50.6 | 50.8 | 48.8 | 49.1 | -2.8 | -5.4% | 32,000 |
| 2008/05/16 | 52.3 | 52.3 | 48.9 | 51.9 | +0.1 | +0.2% | 41,600 |
| 2008/05/15 | 50.8 | 52.5 | 48.9 | 51.8 | ±0 | ±0% | 80,000 |
| 2008/05/14 | 52.5 | 53.1 | 51.3 | 51.8 | -4.5 | -8% | 211,200 |
| 2008/05/13 | 56.3 | 56.3 | 54.6 | 56.3 | +2.9 | +5.4% | 72,000 |
| 2008/05/12 | 55.3 | 55.8 | 50.3 | 53.4 | -1.9 | -3.4% | 75,200 |
| 2008/05/09 | 58.5 | 58.8 | 55 | 55.3 | -2.2 | -3.8% | 120,800 |
| 2008/05/08 | 62.9 | 62.9 | 56.5 | 57.5 | -1.4 | -2.4% | 280,800 |
| 2008/05/07 | 58.9 | 58.9 | 58.8 | 58.9 | +5 | +9.3% | 176,000 |
| 2008/05/02 | 51.3 | 53.9 | 51.3 | 53.9 | +5.5 | +11.4% | 233,600 |
| 2008/05/01 | 50 | 50 | 48.4 | 48.4 | -1.6 | -3.2% | 39,200 |
| 2008/04/30 | 49.3 | 50 | 48.1 | 50 | +1.2 | +2.5% | 46,400 |
| 2008/04/28 | 49.9 | 49.9 | 48.8 | 48.8 | -1 | -2% | 50,400 |
| 2008/04/25 | 49.7 | 49.8 | 49.4 | 49.8 | -0.1 | -0.2% | 21,600 |
| 2008/04/24 | 49.9 | 49.9 | 47.9 | 49.9 | -2.2 | -4.2% | 28,800 |
| 2008/04/23 | 53.2 | 53.2 | 50.8 | 52.1 | -1.8 | -3.3% | 49,600 |
| 2008/04/22 | 53.5 | 54.4 | 52.5 | 53.9 | -1.1 | -2% | 58,400 |
| 2008/04/21 | 54.9 | 55.9 | 53.1 | 55 | +1.1 | +2% | 92,800 |
| 2008/04/18 | 52 | 54.9 | 51.3 | 53.9 | -1.1 | -2% | 60,000 |
| 2008/04/17 | 55 | 56.6 | 50.5 | 55 | +0.2 | +0.4% | 93,600 |
| 2008/04/16 | 48.8 | 55 | 48.8 | 54.8 | +4.8 | +9.6% | 154,400 |
| 2008/04/15 | 50 | 50 | 49.4 | 50 | +0.9 | +1.8% | 43,200 |
| 2008/04/14 | 48.1 | 50 | 45.9 | 49.1 | +0.8 | +1.7% | 64,000 |
| 2008/04/11 | 42.8 | 48.3 | 42.8 | 48.3 | +2.5 | +5.5% | 115,200 |
| 2008/04/10 | 46.6 | 47.8 | 44.5 | 45.8 | -0.3 | -0.7% | 60,000 |
| 2008/04/09 | 48.3 | 48.3 | 45 | 46.1 | -2.2 | -4.6% | 24,800 |
| 2008/04/08 | 47.6 | 48.9 | 46.3 | 48.3 | -0.3 | -0.6% | 72,800 |
| 2008/04/07 | 45 | 48.9 | 42 | 48.6 | +4.2 | +9.5% | 181,600 |
| 2008/04/04 | 46.6 | 46.6 | 40.6 | 44.4 | -1.2 | -2.6% | 242,400 |
| 2008/04/03 | 49.3 | 49.3 | 45.1 | 45.6 | -0.7 | -1.5% | 36,000 |
| 2008/04/02 | 45 | 47.5 | 44.8 | 46.3 | -0.8 | -1.7% | 74,400 |
| 2008/04/01 | 48.5 | 48.5 | 44.1 | 47.1 | -0.4 | -0.8% | 32,800 |
| 2008/03/31 | 48.8 | 49.3 | 46.3 | 47.5 | -1.3 | -2.7% | 46,400 |
| 2008/03/28 | 52.5 | 52.5 | 48.8 | 48.8 | -5 | -9.3% | 121,600 |
| 2008/03/27 | 53.9 | 53.9 | 51.9 | 53.8 | -3.1 | -5.4% | 121,600 |
| 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 |
4051～
4100
件表示中 / 4244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 | 109,200円 | +7.1% | +114.8% | 5.68% | 6.97倍 | 1.92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 |
| ＴＫＰ | 120,800円 | +69.7% | +83.8% | 0.00% | 9.19倍 | 1.18倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| ムゲンエステト | 207,000円 | +18.6% | +55.5% | 4.44% | 8.97倍 | 1.64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 |
| ＪＡＬＣＯ ＨＤ | 41,100円 | -41.2% | -71.2% | 4.38% | 49.40倍 | 2.44倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
| 地 主 | 211,800円 | +77.2% | +29.4% | 4.01% | 7.77倍 | 1.20倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
市場注目の銘柄
チャート関連のコラム
