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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,044 | 1,049 | 1,037 | 1,045 | +1 | +0.1% | 5,200 |
| 2022/09/21 | 1,035 | 1,053 | 1,030 | 1,044 | +19 | +1.9% | 9,800 |
| 2022/09/20 | 1,016 | 1,030 | 1,014 | 1,025 | +13 | +1.3% | 9,900 |
| 2022/09/16 | 1,012 | 1,020 | 1,011 | 1,012 | -8 | -0.8% | 3,800 |
| 2022/09/15 | 1,005 | 1,027 | 1,005 | 1,020 | +15 | +1.5% | 8,000 |
| 2022/09/14 | 998 | 1,006 | 998 | 1,005 | +5 | +0.5% | 3,500 |
| 2022/09/13 | 997 | 1,003 | 997 | 1,000 | ±0 | ±0% | 3,500 |
| 2022/09/12 | 995 | 1,001 | 995 | 1,000 | -1 | -0.1% | 3,400 |
| 2022/09/09 | 1,016 | 1,016 | 991 | 1,001 | -7 | -0.7% | 13,700 |
| 2022/09/08 | 1,007 | 1,010 | 1,004 | 1,008 | -5 | -0.5% | 3,700 |
| 2022/09/07 | 1,028 | 1,028 | 1,010 | 1,013 | -15 | -1.5% | 3,200 |
| 2022/09/06 | 1,015 | 1,028 | 1,013 | 1,028 | +8 | +0.8% | 3,000 |
| 2022/09/05 | 1,008 | 1,024 | 1,007 | 1,020 | +6 | +0.6% | 6,600 |
| 2022/09/02 | 1,015 | 1,025 | 1,014 | 1,014 | +3 | +0.3% | 1,200 |
| 2022/09/01 | 1,020 | 1,023 | 1,008 | 1,011 | -2 | -0.2% | 3,500 |
| 2022/08/31 | 1,024 | 1,029 | 1,012 | 1,013 | -11 | -1.1% | 6,500 |
| 2022/08/30 | 1,008 | 1,024 | 1,003 | 1,024 | +12 | +1.2% | 4,600 |
| 2022/08/29 | 1,004 | 1,019 | 1,001 | 1,012 | -16 | -1.6% | 13,800 |
| 2022/08/26 | 1,029 | 1,036 | 1,022 | 1,028 | -9 | -0.9% | 5,500 |
| 2022/08/25 | 1,036 | 1,039 | 1,025 | 1,037 | +1 | +0.1% | 3,200 |
| 2022/08/24 | 1,027 | 1,048 | 1,023 | 1,036 | +3 | +0.3% | 4,000 |
| 2022/08/23 | 1,028 | 1,036 | 1,023 | 1,033 | -9 | -0.9% | 8,600 |
| 2022/08/22 | 1,042 | 1,046 | 1,030 | 1,042 | ±0 | ±0% | 3,500 |
| 2022/08/19 | 1,069 | 1,069 | 1,037 | 1,042 | -27 | -2.5% | 15,800 |
| 2022/08/18 | 1,072 | 1,073 | 1,064 | 1,069 | -3 | -0.3% | 2,800 |
| 2022/08/17 | 1,054 | 1,089 | 1,052 | 1,072 | +19 | +1.8% | 20,900 |
| 2022/08/16 | 1,035 | 1,055 | 1,035 | 1,053 | +20 | +1.9% | 10,500 |
| 2022/08/15 | 1,042 | 1,050 | 1,022 | 1,033 | +12 | +1.2% | 9,200 |
| 2022/08/12 | 1,025 | 1,045 | 1,015 | 1,021 | +1 | +0.1% | 4,800 |
| 2022/08/10 | 1,031 | 1,035 | 1,000 | 1,020 | -12 | -1.2% | 8,100 |
| 2022/08/09 | 1,042 | 1,048 | 1,031 | 1,032 | -10 | -1% | 8,200 |
| 2022/08/08 | 1,067 | 1,067 | 1,042 | 1,042 | -26 | -2.4% | 7,400 |
| 2022/08/05 | 1,066 | 1,083 | 1,066 | 1,068 | -2 | -0.2% | 2,200 |
| 2022/08/04 | 1,089 | 1,089 | 1,064 | 1,070 | ±0 | ±0% | 2,800 |
| 2022/08/03 | 1,063 | 1,088 | 1,063 | 1,070 | -4 | -0.4% | 3,300 |
| 2022/08/02 | 1,070 | 1,078 | 1,065 | 1,074 | +2 | +0.2% | 5,400 |
| 2022/08/01 | 1,107 | 1,107 | 1,071 | 1,072 | -12 | -1.1% | 6,600 |
| 2022/07/29 | 1,090 | 1,118 | 1,083 | 1,084 | -46 | -4.1% | 20,700 |
| 2022/07/28 | 1,132 | 1,139 | 1,111 | 1,130 | +6 | +0.5% | 16,400 |
| 2022/07/27 | 1,124 | 1,125 | 1,096 | 1,124 | ±0 | ±0% | 7,900 |
| 2022/07/26 | 1,121 | 1,129 | 1,115 | 1,124 | -6 | -0.5% | 6,200 |
| 2022/07/25 | 1,120 | 1,136 | 1,112 | 1,130 | +4 | +0.4% | 12,100 |
| 2022/07/22 | 1,130 | 1,130 | 1,117 | 1,126 | +6 | +0.5% | 3,500 |
| 2022/07/21 | 1,117 | 1,133 | 1,101 | 1,120 | +3 | +0.3% | 13,600 |
| 2022/07/20 | 1,080 | 1,118 | 1,080 | 1,117 | +49 | +4.6% | 8,300 |
| 2022/07/19 | 1,071 | 1,080 | 1,066 | 1,068 | +1 | +0.1% | 4,900 |
| 2022/07/15 | 1,077 | 1,079 | 1,060 | 1,067 | -7 | -0.7% | 2,600 |
| 2022/07/14 | 1,069 | 1,078 | 1,062 | 1,074 | +8 | +0.8% | 4,400 |
| 2022/07/13 | 1,072 | 1,082 | 1,061 | 1,066 | -2 | -0.2% | 3,700 |
| 2022/07/12 | 1,091 | 1,095 | 1,068 | 1,068 | -22 | -2% | 6,200 |
701～
750
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
