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 |
|---|---|---|---|---|---|---|---|
| 2008/03/05 | 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 |
| 2008/01/11 | 95 | 97.5 | 88.1 | 93.8 | -2.5 | -2.6% | 28,800 |
| 2008/01/10 | 96.3 | 98.8 | 95.3 | 96.3 | -2.5 | -2.5% | 68,800 |
| 2008/01/09 | 92.5 | 98.8 | 92.5 | 98.8 | +6.3 | +6.8% | 165,600 |
| 2008/01/08 | 101.3 | 105.6 | 92.5 | 92.5 | -12.5 | -11.9% | 202,400 |
| 2008/01/07 | 110.9 | 110.9 | 103.8 | 105 | -7.3 | -6.5% | 13,600 |
| 2008/01/04 | 112.3 | 112.3 | 112.3 | 112.3 | +1.3 | +1.2% | 8,000 |
| 2007/12/28 | 108.8 | 111 | 107.5 | 111 | -0.3 | -0.3% | 11,200 |
| 2007/12/27 | 108 | 111.3 | 107.5 | 111.3 | +4.5 | +4.2% | 27,200 |
| 2007/12/26 | 96.5 | 106.8 | 96.5 | 106.8 | +6.5 | +6.5% | 49,600 |
| 2007/12/25 | 101.9 | 103.1 | 100 | 100.3 | -1.6 | -1.6% | 80,000 |
| 2007/12/21 | 105 | 106.3 | 101.9 | 101.9 | -0.6 | -0.6% | 36,800 |
| 2007/12/20 | 105.3 | 107.5 | 102.5 | 102.5 | -3.1 | -2.9% | 20,000 |
| 2007/12/19 | 105 | 108.8 | 104.5 | 105.6 | -3.2 | -2.9% | 30,400 |
| 2007/12/18 | 104.4 | 111.3 | 101.9 | 108.8 | +1.9 | +1.8% | 22,400 |
4101～
4150
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
