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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/05/19 | 1,171 | 1,201 | 1,123 | 1,146 | -55 | -4.6% | 27,800 |
| 2022/05/18 | 1,179 | 1,226 | 1,179 | 1,201 | -8 | -0.7% | 17,400 |
| 2022/05/17 | 1,185 | 1,227 | 1,177 | 1,209 | +8 | +0.7% | 6,700 |
| 2022/05/16 | 1,230 | 1,252 | 1,194 | 1,201 | -29 | -2.4% | 45,800 |
| 2022/05/13 | 1,242 | 1,250 | 1,212 | 1,230 | -12 | -1% | 9,800 |
| 2022/05/12 | 1,299 | 1,299 | 1,237 | 1,242 | -87 | -6.5% | 22,800 |
| 2022/05/11 | 1,271 | 1,329 | 1,264 | 1,329 | +58 | +4.6% | 33,500 |
| 2022/05/10 | 1,241 | 1,274 | 1,204 | 1,271 | +19 | +1.5% | 14,600 |
| 2022/05/09 | 1,241 | 1,265 | 1,208 | 1,252 | -34 | -2.6% | 39,100 |
| 2022/05/06 | 1,258 | 1,286 | 1,222 | 1,286 | +16 | +1.3% | 25,500 |
| 2022/05/02 | 1,239 | 1,281 | 1,234 | 1,270 | +30 | +2.4% | 10,000 |
| 2022/04/28 | 1,230 | 1,249 | 1,201 | 1,240 | -20 | -1.6% | 11,500 |
| 2022/04/27 | 1,253 | 1,263 | 1,230 | 1,260 | -2 | -0.2% | 5,700 |
751～
800
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
