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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/07/11 | 1,100 | 1,110 | 1,085 | 1,090 | -10 | -0.9% | 12,100 |
| 2022/07/08 | 1,120 | 1,120 | 1,095 | 1,100 | -22 | -2% | 7,600 |
| 2022/07/07 | 1,138 | 1,138 | 1,120 | 1,122 | -1 | -0.1% | 5,200 |
| 2022/07/06 | 1,130 | 1,148 | 1,123 | 1,123 | -27 | -2.3% | 1,300 |
| 2022/07/05 | 1,138 | 1,150 | 1,123 | 1,150 | +12 | +1.1% | 2,000 |
| 2022/07/04 | 1,130 | 1,155 | 1,125 | 1,138 | +5 | +0.4% | 3,100 |
| 2022/07/01 | 1,143 | 1,167 | 1,120 | 1,133 | -14 | -1.2% | 21,900 |
| 2022/06/30 | 1,152 | 1,165 | 1,144 | 1,147 | -5 | -0.4% | 4,900 |
| 2022/06/29 | 1,149 | 1,160 | 1,132 | 1,152 | +2 | +0.2% | 6,400 |
| 2022/06/28 | 1,122 | 1,157 | 1,120 | 1,150 | -2 | -0.2% | 20,200 |
| 2022/06/27 | 1,152 | 1,172 | 1,151 | 1,152 | ±0 | ±0% | 4,800 |
| 2022/06/24 | 1,120 | 1,164 | 1,120 | 1,152 | +39 | +3.5% | 31,200 |
| 2022/06/23 | 1,112 | 1,139 | 1,108 | 1,113 | +3 | +0.3% | 12,100 |
| 2022/06/22 | 1,131 | 1,131 | 1,091 | 1,110 | +9 | +0.8% | 3,900 |
| 2022/06/21 | 1,090 | 1,127 | 1,080 | 1,101 | +11 | +1% | 14,500 |
| 2022/06/20 | 1,116 | 1,116 | 1,073 | 1,090 | +1 | +0.1% | 14,500 |
| 2022/06/17 | 1,111 | 1,111 | 1,060 | 1,089 | -34 | -3% | 22,900 |
| 2022/06/16 | 1,128 | 1,149 | 1,123 | 1,123 | -4 | -0.4% | 6,900 |
| 2022/06/15 | 1,159 | 1,159 | 1,116 | 1,127 | -20 | -1.7% | 8,200 |
| 2022/06/14 | 1,144 | 1,147 | 1,105 | 1,147 | +4 | +0.3% | 24,400 |
| 2022/06/13 | 1,160 | 1,171 | 1,141 | 1,143 | -47 | -3.9% | 10,400 |
| 2022/06/10 | 1,200 | 1,221 | 1,190 | 1,190 | -40 | -3.3% | 17,500 |
| 2022/06/09 | 1,190 | 1,230 | 1,190 | 1,230 | +10 | +0.8% | 7,900 |
| 2022/06/08 | 1,211 | 1,220 | 1,195 | 1,220 | ±0 | ±0% | 7,900 |
| 2022/06/07 | 1,220 | 1,230 | 1,217 | 1,220 | -10 | -0.8% | 6,500 |
| 2022/06/06 | 1,215 | 1,240 | 1,215 | 1,230 | +15 | +1.2% | 5,300 |
| 2022/06/03 | 1,222 | 1,222 | 1,212 | 1,215 | -4 | -0.3% | 3,200 |
| 2022/06/02 | 1,208 | 1,221 | 1,179 | 1,219 | +12 | +1% | 19,900 |
| 2022/06/01 | 1,178 | 1,207 | 1,168 | 1,207 | +32 | +2.7% | 11,100 |
| 2022/05/31 | 1,143 | 1,175 | 1,143 | 1,175 | +9 | +0.8% | 5,900 |
| 2022/05/30 | 1,135 | 1,168 | 1,135 | 1,166 | +28 | +2.5% | 9,500 |
| 2022/05/27 | 1,160 | 1,168 | 1,116 | 1,138 | -9 | -0.8% | 15,700 |
| 2022/05/26 | 1,141 | 1,161 | 1,137 | 1,147 | -12 | -1% | 15,300 |
| 2022/05/25 | 1,189 | 1,189 | 1,139 | 1,159 | -30 | -2.5% | 12,100 |
| 2022/05/24 | 1,173 | 1,193 | 1,161 | 1,189 | +12 | +1% | 9,200 |
| 2022/05/23 | 1,163 | 1,206 | 1,163 | 1,177 | -3 | -0.3% | 9,800 |
| 2022/05/20 | 1,155 | 1,180 | 1,144 | 1,180 | +34 | +3% | 5,600 |
701～
750
件表示中 / 845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 | 119,100円 | +7.8% | +7.5% | 4.53% | 10.96倍 | 1.31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 |
| クエスト | 139,400円 | +12.9% | +11.5% | 3.95% | 8.83倍 | 1.03倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| アイサンテクノロ | 136,100円 | +15.8% | +30.3% | 1.84% | 18.77倍 | 1.15倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| チームスピリト | 45,500円 | +13.1% | - | 0.00% | 62.50倍 | 5.52倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ポストプライ | 74,400円 | - | - | 0.00% | 64.81倍 | 7.57倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
市場注目の銘柄
チャート関連のコラム
