ニフティライフスタイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,400 | 1,412 | 1,396 | 1,412 | +12 | +0.9% | 7,100 |
| 2025/09/12 | 1,395 | 1,400 | 1,394 | 1,400 | +6 | +0.4% | 6,100 |
| 2025/09/11 | 1,404 | 1,404 | 1,387 | 1,394 | -11 | -0.8% | 11,700 |
| 2025/09/10 | 1,415 | 1,415 | 1,405 | 1,405 | -10 | -0.7% | 1,500 |
| 2025/09/09 | 1,420 | 1,424 | 1,405 | 1,415 | +15 | +1.1% | 7,000 |
| 2025/09/08 | 1,406 | 1,412 | 1,390 | 1,400 | -6 | -0.4% | 9,100 |
| 2025/09/05 | 1,409 | 1,409 | 1,398 | 1,406 | +4 | +0.3% | 5,100 |
| 2025/09/04 | 1,400 | 1,403 | 1,397 | 1,402 | +9 | +0.6% | 4,600 |
| 2025/09/03 | 1,401 | 1,404 | 1,390 | 1,393 | -9 | -0.6% | 11,400 |
| 2025/09/02 | 1,416 | 1,416 | 1,394 | 1,402 | -16 | -1.1% | 16,000 |
| 2025/09/01 | 1,412 | 1,423 | 1,402 | 1,418 | +3 | +0.2% | 5,600 |
| 2025/08/29 | 1,431 | 1,431 | 1,415 | 1,415 | ±0 | ±0% | 3,600 |
| 2025/08/28 | 1,439 | 1,439 | 1,414 | 1,415 | -16 | -1.1% | 2,900 |
| 2025/08/27 | 1,426 | 1,443 | 1,423 | 1,431 | +6 | +0.4% | 3,600 |
| 2025/08/26 | 1,452 | 1,453 | 1,421 | 1,425 | -20 | -1.4% | 4,900 |
| 2025/08/25 | 1,415 | 1,451 | 1,415 | 1,445 | +35 | +2.5% | 5,300 |
| 2025/08/22 | 1,419 | 1,419 | 1,408 | 1,410 | ±0 | ±0% | 4,000 |
| 2025/08/21 | 1,398 | 1,423 | 1,398 | 1,410 | +12 | +0.9% | 10,100 |
| 2025/08/20 | 1,412 | 1,412 | 1,398 | 1,398 | -9 | -0.6% | 6,400 |
| 2025/08/19 | 1,400 | 1,410 | 1,400 | 1,407 | -1 | -0.1% | 4,600 |
| 2025/08/18 | 1,400 | 1,414 | 1,400 | 1,408 | +7 | +0.5% | 6,600 |
| 2025/08/15 | 1,399 | 1,407 | 1,390 | 1,401 | -2 | -0.1% | 11,000 |
| 2025/08/14 | 1,401 | 1,410 | 1,390 | 1,403 | -1 | -0.1% | 14,900 |
| 2025/08/13 | 1,409 | 1,413 | 1,403 | 1,404 | -7 | -0.5% | 9,100 |
| 2025/08/12 | 1,425 | 1,466 | 1,411 | 1,411 | ±0 | ±0% | 20,300 |
| 2025/08/08 | 1,416 | 1,441 | 1,411 | 1,411 | -3 | -0.2% | 9,200 |
| 2025/08/07 | 1,410 | 1,446 | 1,403 | 1,414 | +11 | +0.8% | 14,800 |
| 2025/08/06 | 1,488 | 1,491 | 1,401 | 1,403 | -55 | -3.8% | 23,600 |
| 2025/08/05 | 1,512 | 1,524 | 1,421 | 1,458 | -37 | -2.5% | 27,100 |
| 2025/08/04 | 1,435 | 1,529 | 1,421 | 1,495 | +51 | +3.5% | 36,600 |
| 2025/08/01 | 1,362 | 1,447 | 1,362 | 1,444 | +74 | +5.4% | 32,900 |
| 2025/07/31 | 1,399 | 1,400 | 1,326 | 1,370 | +54 | +4.1% | 75,900 |
| 2025/07/30 | 1,316 | 1,331 | 1,315 | 1,316 | ±0 | ±0% | 8,500 |
| 2025/07/29 | 1,350 | 1,350 | 1,295 | 1,316 | -14 | -1.1% | 20,500 |
| 2025/07/28 | 1,318 | 1,367 | 1,296 | 1,330 | +35 | +2.7% | 33,800 |
| 2025/07/25 | 1,320 | 1,320 | 1,275 | 1,295 | +2 | +0.2% | 9,400 |
| 2025/07/24 | 1,299 | 1,299 | 1,274 | 1,293 | -1 | -0.1% | 9,900 |
| 2025/07/23 | 1,291 | 1,300 | 1,245 | 1,294 | +24 | +1.9% | 25,100 |
| 2025/07/22 | 1,230 | 1,280 | 1,228 | 1,270 | +39 | +3.2% | 20,300 |
| 2025/07/18 | 1,217 | 1,287 | 1,202 | 1,231 | +16 | +1.3% | 59,000 |
| 2025/07/17 | 1,210 | 1,215 | 1,207 | 1,215 | +13 | +1.1% | 3,800 |
| 2025/07/16 | 1,200 | 1,204 | 1,191 | 1,202 | +2 | +0.2% | 4,700 |
| 2025/07/15 | 1,209 | 1,212 | 1,195 | 1,200 | -14 | -1.2% | 18,400 |
| 2025/07/14 | 1,215 | 1,215 | 1,205 | 1,214 | +1 | +0.1% | 6,500 |
| 2025/07/11 | 1,213 | 1,214 | 1,202 | 1,213 | ±0 | ±0% | 3,000 |
| 2025/07/10 | 1,223 | 1,225 | 1,199 | 1,213 | +3 | +0.2% | 6,300 |
| 2025/07/09 | 1,196 | 1,215 | 1,195 | 1,210 | +19 | +1.6% | 8,800 |
| 2025/07/08 | 1,196 | 1,196 | 1,191 | 1,191 | -2 | -0.2% | 3,800 |
| 2025/07/07 | 1,185 | 1,197 | 1,185 | 1,193 | +9 | +0.8% | 5,500 |
| 2025/07/04 | 1,190 | 1,190 | 1,180 | 1,184 | -6 | -0.5% | 9,300 |
1～
50
件表示中 / 912件
類似銘柄と比較する
現在ご覧いただいている「ニフティライフ」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 |
|---|---|---|---|---|---|---|---|---|
| ニフティライフ | 141,200円 | +7.8% | +7.5% | 3.82% | 12.93倍 | 1.55倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| ブルーイノベ | 231,100円 | +23.7% | - | 0.00% | - | 24.29倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| 鈴与シンワ | 302,000円 | +9.9% | +9.2% | 3.64% | 7.60倍 | 1.91倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ティアンドエス | 117,700円 | +34.2% | - | 0.85% | 18.13倍 | 3.41倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| モバファク | 100,500円 | +4.6% | -3.6% | 3.98% | 10.17倍 | 2.28倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
市場注目の銘柄
チャート関連のコラム
