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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,191 | 1,191 | 1,185 | 1,190 | -1 | -0.1% | 3,200 |
| 2025/07/02 | 1,192 | 1,193 | 1,186 | 1,191 | -4 | -0.3% | 3,200 |
| 2025/07/01 | 1,185 | 1,195 | 1,185 | 1,195 | +10 | +0.8% | 4,600 |
| 2025/06/30 | 1,195 | 1,195 | 1,185 | 1,185 | -2 | -0.2% | 4,600 |
| 2025/06/27 | 1,199 | 1,199 | 1,183 | 1,187 | -3 | -0.3% | 4,600 |
| 2025/06/26 | 1,194 | 1,195 | 1,188 | 1,190 | -2 | -0.2% | 4,000 |
| 2025/06/25 | 1,180 | 1,192 | 1,180 | 1,192 | +9 | +0.8% | 3,900 |
| 2025/06/24 | 1,194 | 1,195 | 1,182 | 1,183 | +3 | +0.3% | 8,600 |
| 2025/06/23 | 1,180 | 1,190 | 1,173 | 1,180 | +2 | +0.2% | 11,500 |
| 2025/06/20 | 1,185 | 1,185 | 1,178 | 1,178 | +1 | +0.1% | 1,700 |
| 2025/06/19 | 1,182 | 1,187 | 1,175 | 1,177 | +3 | +0.3% | 5,800 |
| 2025/06/18 | 1,163 | 1,184 | 1,160 | 1,174 | +2 | +0.2% | 10,800 |
| 2025/06/17 | 1,195 | 1,195 | 1,151 | 1,172 | -9 | -0.8% | 16,100 |
| 2025/06/16 | 1,184 | 1,187 | 1,173 | 1,181 | +19 | +1.6% | 10,200 |
| 2025/06/13 | 1,195 | 1,195 | 1,159 | 1,162 | -28 | -2.4% | 18,800 |
| 2025/06/12 | 1,192 | 1,193 | 1,186 | 1,190 | +4 | +0.3% | 2,500 |
| 2025/06/11 | 1,196 | 1,196 | 1,179 | 1,186 | +3 | +0.3% | 5,900 |
| 2025/06/10 | 1,192 | 1,200 | 1,183 | 1,183 | -4 | -0.3% | 23,500 |
| 2025/06/09 | 1,190 | 1,195 | 1,187 | 1,187 | +7 | +0.6% | 5,900 |
| 2025/06/06 | 1,184 | 1,186 | 1,171 | 1,180 | +10 | +0.9% | 3,000 |
| 2025/06/05 | 1,189 | 1,189 | 1,170 | 1,170 | -21 | -1.8% | 3,700 |
| 2025/06/04 | 1,186 | 1,195 | 1,179 | 1,191 | +20 | +1.7% | 12,100 |
| 2025/06/03 | 1,148 | 1,191 | 1,148 | 1,171 | +23 | +2% | 19,800 |
| 2025/06/02 | 1,155 | 1,163 | 1,146 | 1,148 | -7 | -0.6% | 24,800 |
| 2025/05/30 | 1,166 | 1,175 | 1,155 | 1,155 | -10 | -0.9% | 11,800 |
| 2025/05/29 | 1,169 | 1,170 | 1,163 | 1,165 | -8 | -0.7% | 9,500 |
| 2025/05/28 | 1,176 | 1,183 | 1,165 | 1,173 | -9 | -0.8% | 13,100 |
| 2025/05/27 | 1,158 | 1,184 | 1,158 | 1,182 | +15 | +1.3% | 11,000 |
| 2025/05/26 | 1,164 | 1,167 | 1,155 | 1,167 | +3 | +0.3% | 17,700 |
| 2025/05/23 | 1,159 | 1,173 | 1,159 | 1,164 | +5 | +0.4% | 6,300 |
1～
50
件表示中 / 882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 | 144,400円 | +7.8% | +7.5% | 3.74% | 13.29倍 | 1.59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 |
| フォーサイド | 21,200円 | +3.7% | +225.5% | 0.00% | 78.23倍 | 3.70倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| ＳＳＳＫ ＨＤ | 54,100円 | +1.8% | +46.2% | 2.96% | 11.86倍 | 1.11倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ミーク | 80,300円 | +10.5% | +12.6% | 0.00% | 13.14倍 | 1.85倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| ＣＡＩＣＡ Ｄ | 6,700円 | +11.0% | +55.8% | 0.00% | 12.62倍 | 3.62倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
