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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,304 | 1,304 | 1,262 | 1,262 | -31 | -2.4% | 1,900 |
| 2022/04/25 | 1,300 | 1,300 | 1,265 | 1,293 | -13 | -1% | 4,700 |
| 2022/04/22 | 1,282 | 1,313 | 1,253 | 1,306 | +7 | +0.5% | 8,800 |
| 2022/04/21 | 1,286 | 1,335 | 1,286 | 1,299 | -17 | -1.3% | 3,900 |
| 2022/04/20 | 1,320 | 1,320 | 1,277 | 1,316 | -4 | -0.3% | 12,500 |
| 2022/04/19 | 1,330 | 1,361 | 1,320 | 1,320 | +1 | +0.1% | 6,700 |
| 2022/04/18 | 1,386 | 1,386 | 1,303 | 1,319 | -68 | -4.9% | 10,100 |
| 2022/04/15 | 1,400 | 1,400 | 1,356 | 1,387 | -10 | -0.7% | 8,400 |
| 2022/04/14 | 1,362 | 1,397 | 1,349 | 1,397 | +28 | +2% | 12,700 |
| 2022/04/13 | 1,356 | 1,369 | 1,330 | 1,369 | +15 | +1.1% | 2,700 |
| 2022/04/12 | 1,345 | 1,363 | 1,317 | 1,354 | +4 | +0.3% | 7,900 |
| 2022/04/11 | 1,384 | 1,384 | 1,334 | 1,350 | -36 | -2.6% | 14,900 |
| 2022/04/08 | 1,361 | 1,402 | 1,352 | 1,386 | +25 | +1.8% | 19,600 |
| 2022/04/07 | 1,424 | 1,424 | 1,340 | 1,361 | -63 | -4.4% | 21,100 |
| 2022/04/06 | 1,316 | 1,425 | 1,308 | 1,424 | +78 | +5.8% | 56,900 |
| 2022/04/05 | 1,296 | 1,351 | 1,279 | 1,346 | +67 | +5.2% | 33,800 |
| 2022/04/04 | 1,267 | 1,299 | 1,262 | 1,279 | +29 | +2.3% | 12,500 |
| 2022/04/01 | 1,250 | 1,271 | 1,227 | 1,250 | -20 | -1.6% | 3,700 |
| 2022/03/31 | 1,275 | 1,275 | 1,254 | 1,270 | -5 | -0.4% | 6,300 |
| 2022/03/30 | 1,251 | 1,278 | 1,216 | 1,275 | +42 | +3.4% | 19,400 |
| 2022/03/29 | 1,217 | 1,233 | 1,204 | 1,233 | +18 | +1.5% | 15,000 |
| 2022/03/28 | 1,194 | 1,253 | 1,180 | 1,215 | +6 | +0.5% | 23,100 |
| 2022/03/25 | 1,227 | 1,227 | 1,181 | 1,209 | -13 | -1.1% | 22,500 |
| 2022/03/24 | 1,240 | 1,251 | 1,215 | 1,222 | -23 | -1.8% | 14,000 |
| 2022/03/23 | 1,260 | 1,287 | 1,244 | 1,245 | +15 | +1.2% | 14,800 |
| 2022/03/22 | 1,310 | 1,310 | 1,209 | 1,230 | -50 | -3.9% | 34,500 |
| 2022/03/18 | 1,232 | 1,288 | 1,226 | 1,280 | +50 | +4.1% | 17,600 |
| 2022/03/17 | 1,240 | 1,259 | 1,204 | 1,230 | +10 | +0.8% | 11,900 |
| 2022/03/16 | 1,200 | 1,242 | 1,200 | 1,220 | +30 | +2.5% | 14,800 |
| 2022/03/15 | 1,163 | 1,197 | 1,160 | 1,190 | +22 | +1.9% | 4,000 |
| 2022/03/14 | 1,136 | 1,178 | 1,130 | 1,168 | +28 | +2.5% | 6,100 |
| 2022/03/11 | 1,124 | 1,140 | 1,120 | 1,140 | +12 | +1.1% | 9,800 |
| 2022/03/10 | 1,127 | 1,155 | 1,124 | 1,128 | +16 | +1.4% | 12,900 |
| 2022/03/09 | 1,111 | 1,161 | 1,100 | 1,112 | +2 | +0.2% | 25,800 |
| 2022/03/08 | 1,090 | 1,130 | 1,090 | 1,110 | ±0 | ±0% | 7,500 |
| 2022/03/07 | 1,100 | 1,138 | 1,089 | 1,110 | -4 | -0.4% | 26,900 |
| 2022/03/04 | 1,143 | 1,153 | 1,112 | 1,114 | -59 | -5% | 18,500 |
| 2022/03/03 | 1,180 | 1,189 | 1,154 | 1,173 | +1 | +0.1% | 17,100 |
| 2022/03/02 | 1,145 | 1,196 | 1,112 | 1,172 | +46 | +4.1% | 20,800 |
| 2022/03/01 | 1,140 | 1,147 | 1,100 | 1,126 | +4 | +0.4% | 22,700 |
| 2022/02/28 | 1,110 | 1,126 | 1,091 | 1,122 | +12 | +1.1% | 7,700 |
| 2022/02/25 | 1,105 | 1,111 | 1,071 | 1,110 | +45 | +4.2% | 18,000 |
| 2022/02/24 | 1,120 | 1,158 | 1,056 | 1,065 | -85 | -7.4% | 38,300 |
| 2022/02/22 | 1,113 | 1,157 | 1,110 | 1,150 | +10 | +0.9% | 13,000 |
| 2022/02/21 | 1,126 | 1,150 | 1,113 | 1,140 | -2 | -0.2% | 15,300 |
| 2022/02/18 | 1,133 | 1,142 | 1,111 | 1,142 | +2 | +0.2% | 21,800 |
| 2022/02/17 | 1,160 | 1,160 | 1,133 | 1,140 | -27 | -2.3% | 16,300 |
| 2022/02/16 | 1,161 | 1,170 | 1,149 | 1,167 | +9 | +0.8% | 11,500 |
| 2022/02/15 | 1,170 | 1,180 | 1,158 | 1,158 | -14 | -1.2% | 13,700 |
| 2022/02/14 | 1,163 | 1,175 | 1,154 | 1,172 | -21 | -1.8% | 7,700 |
801～
850
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
