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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 967 | 967 | 952 | 954 | -5 | -0.5% | 8,300 |
| 2022/12/06 | 954 | 965 | 953 | 959 | +5 | +0.5% | 5,500 |
| 2022/12/05 | 951 | 962 | 949 | 954 | -1 | -0.1% | 13,800 |
| 2022/12/02 | 960 | 967 | 950 | 955 | -7 | -0.7% | 12,600 |
| 2022/12/01 | 960 | 962 | 953 | 962 | +2 | +0.2% | 5,700 |
| 2022/11/30 | 964 | 964 | 954 | 960 | -4 | -0.4% | 4,000 |
| 2022/11/29 | 958 | 967 | 958 | 964 | +6 | +0.6% | 4,800 |
| 2022/11/28 | 958 | 959 | 957 | 958 | +3 | +0.3% | 2,300 |
| 2022/11/25 | 954 | 956 | 950 | 955 | +1 | +0.1% | 6,100 |
| 2022/11/24 | 962 | 962 | 954 | 954 | -8 | -0.8% | 7,600 |
| 2022/11/22 | 957 | 963 | 957 | 962 | -2 | -0.2% | 2,700 |
| 2022/11/21 | 966 | 972 | 962 | 964 | -11 | -1.1% | 3,400 |
| 2022/11/18 | 973 | 978 | 961 | 975 | -9 | -0.9% | 5,000 |
| 2022/11/17 | 979 | 985 | 979 | 984 | +5 | +0.5% | 1,900 |
| 2022/11/16 | 983 | 990 | 977 | 979 | -12 | -1.2% | 6,500 |
| 2022/11/15 | 986 | 991 | 977 | 991 | +5 | +0.5% | 9,600 |
| 2022/11/14 | 990 | 990 | 974 | 986 | -5 | -0.5% | 5,700 |
| 2022/11/11 | 986 | 991 | 962 | 991 | +17 | +1.7% | 10,900 |
| 2022/11/10 | 963 | 990 | 963 | 974 | -4 | -0.4% | 7,800 |
| 2022/11/09 | 985 | 992 | 978 | 978 | +7 | +0.7% | 4,500 |
| 2022/11/08 | 954 | 978 | 948 | 971 | +17 | +1.8% | 6,200 |
| 2022/11/07 | 964 | 965 | 954 | 954 | +5 | +0.5% | 7,200 |
| 2022/11/04 | 956 | 956 | 944 | 949 | -10 | -1% | 17,200 |
| 2022/11/02 | 1,000 | 1,015 | 958 | 959 | -46 | -4.6% | 87,000 |
| 2022/11/01 | 1,010 | 1,038 | 996 | 1,005 | -115 | -10.3% | 71,000 |
| 2022/10/31 | 1,156 | 1,159 | 1,120 | 1,120 | -7 | -0.6% | 7,300 |
| 2022/10/28 | 1,140 | 1,158 | 1,115 | 1,127 | -13 | -1.1% | 10,800 |
| 2022/10/27 | 1,148 | 1,149 | 1,128 | 1,140 | +10 | +0.9% | 8,300 |
| 2022/10/26 | 1,135 | 1,144 | 1,115 | 1,130 | +15 | +1.3% | 9,200 |
| 2022/10/25 | 1,095 | 1,117 | 1,090 | 1,115 | +29 | +2.7% | 12,500 |
| 2022/10/24 | 1,084 | 1,088 | 1,074 | 1,086 | +16 | +1.5% | 4,300 |
| 2022/10/21 | 1,088 | 1,088 | 1,060 | 1,070 | -14 | -1.3% | 2,500 |
| 2022/10/20 | 1,084 | 1,085 | 1,040 | 1,084 | +19 | +1.8% | 10,600 |
| 2022/10/19 | 1,043 | 1,068 | 1,032 | 1,065 | +25 | +2.4% | 5,600 |
| 2022/10/18 | 1,019 | 1,046 | 1,015 | 1,040 | +20 | +2% | 6,800 |
| 2022/10/17 | 1,011 | 1,020 | 1,011 | 1,020 | -4 | -0.4% | 3,700 |
| 2022/10/14 | 1,025 | 1,030 | 1,021 | 1,024 | -1 | -0.1% | 4,100 |
| 2022/10/13 | 1,015 | 1,025 | 1,015 | 1,025 | +11 | +1.1% | 2,900 |
| 2022/10/12 | 1,029 | 1,029 | 1,010 | 1,014 | -16 | -1.6% | 6,000 |
| 2022/10/11 | 1,010 | 1,030 | 1,010 | 1,030 | +29 | +2.9% | 4,900 |
| 2022/10/07 | 1,015 | 1,015 | 1,001 | 1,001 | -4 | -0.4% | 5,100 |
| 2022/10/06 | 1,005 | 1,009 | 1,003 | 1,005 | -10 | -1% | 5,900 |
| 2022/10/05 | 1,015 | 1,020 | 1,007 | 1,015 | ±0 | ±0% | 8,000 |
| 2022/10/04 | 1,015 | 1,025 | 999 | 1,015 | +1 | +0.1% | 12,300 |
| 2022/10/03 | 1,044 | 1,044 | 1,000 | 1,014 | -26 | -2.5% | 7,500 |
| 2022/09/30 | 1,030 | 1,040 | 1,000 | 1,040 | +2 | +0.2% | 11,200 |
| 2022/09/29 | 1,033 | 1,049 | 1,030 | 1,038 | +8 | +0.8% | 2,500 |
| 2022/09/28 | 1,053 | 1,053 | 1,003 | 1,030 | -16 | -1.5% | 5,300 |
| 2022/09/27 | 1,041 | 1,050 | 1,038 | 1,046 | +5 | +0.5% | 9,300 |
| 2022/09/26 | 1,033 | 1,063 | 1,033 | 1,041 | -4 | -0.4% | 9,600 |
651～
700
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
