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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,165 | 1,174 | 1,159 | 1,159 | -7 | -0.6% | 29,800 |
| 2025/05/21 | 1,198 | 1,200 | 1,166 | 1,166 | -27 | -2.3% | 18,900 |
| 2025/05/20 | 1,219 | 1,219 | 1,193 | 1,193 | -26 | -2.1% | 9,200 |
| 2025/05/19 | 1,200 | 1,219 | 1,188 | 1,219 | +31 | +2.6% | 39,600 |
| 2025/05/16 | 1,200 | 1,200 | 1,188 | 1,188 | -7 | -0.6% | 6,900 |
| 2025/05/15 | 1,186 | 1,205 | 1,186 | 1,195 | +9 | +0.8% | 16,700 |
| 2025/05/14 | 1,188 | 1,200 | 1,181 | 1,186 | -2 | -0.2% | 17,100 |
| 2025/05/13 | 1,193 | 1,200 | 1,186 | 1,188 | -5 | -0.4% | 28,000 |
| 2025/05/12 | 1,180 | 1,196 | 1,180 | 1,193 | +9 | +0.8% | 28,800 |
| 2025/05/09 | 1,191 | 1,191 | 1,161 | 1,184 | -5 | -0.4% | 40,300 |
| 2025/05/08 | 1,200 | 1,207 | 1,181 | 1,189 | +6 | +0.5% | 72,600 |
| 2025/05/07 | 1,280 | 1,350 | 1,176 | 1,183 | -77 | -6.1% | 400,300 |
| 2025/05/02 | 1,248 | 1,262 | 1,237 | 1,260 | +28 | +2.3% | 13,400 |
| 2025/05/01 | 1,228 | 1,250 | 1,222 | 1,232 | +10 | +0.8% | 11,100 |
| 2025/04/30 | 1,246 | 1,249 | 1,222 | 1,222 | -20 | -1.6% | 4,600 |
| 2025/04/28 | 1,220 | 1,242 | 1,214 | 1,242 | +34 | +2.8% | 10,300 |
| 2025/04/25 | 1,203 | 1,208 | 1,189 | 1,208 | +7 | +0.6% | 1,900 |
| 2025/04/24 | 1,164 | 1,202 | 1,164 | 1,201 | +7 | +0.6% | 5,000 |
| 2025/04/23 | 1,193 | 1,194 | 1,193 | 1,194 | +12 | +1% | 300 |
| 2025/04/22 | 1,175 | 1,200 | 1,173 | 1,182 | -18 | -1.5% | 1,600 |
| 2025/04/21 | 1,205 | 1,205 | 1,188 | 1,200 | +4 | +0.3% | 3,300 |
| 2025/04/18 | 1,170 | 1,196 | 1,166 | 1,196 | +45 | +3.9% | 4,500 |
| 2025/04/17 | 1,140 | 1,173 | 1,140 | 1,151 | +16 | +1.4% | 2,700 |
| 2025/04/16 | 1,108 | 1,140 | 1,108 | 1,135 | +31 | +2.8% | 8,100 |
| 2025/04/15 | 1,115 | 1,135 | 1,104 | 1,104 | -7 | -0.6% | 9,600 |
| 2025/04/14 | 1,140 | 1,155 | 1,111 | 1,111 | +1 | +0.1% | 19,100 |
| 2025/04/11 | 1,100 | 1,113 | 1,062 | 1,110 | -3 | -0.3% | 19,300 |
| 2025/04/10 | 1,141 | 1,150 | 1,052 | 1,113 | +65 | +6.2% | 17,500 |
| 2025/04/09 | 1,047 | 1,088 | 1,034 | 1,048 | -42 | -3.9% | 9,300 |
| 2025/04/08 | 1,035 | 1,100 | 1,035 | 1,090 | +110 | +11.2% | 12,100 |
| 2025/04/07 | 1,050 | 1,051 | 969 | 980 | -161 | -14.1% | 45,300 |
| 2025/04/04 | 1,167 | 1,175 | 1,102 | 1,141 | -56 | -4.7% | 11,200 |
| 2025/04/03 | 1,140 | 1,199 | 1,137 | 1,197 | +12 | +1% | 7,500 |
| 2025/04/02 | 1,207 | 1,207 | 1,182 | 1,185 | -21 | -1.7% | 7,700 |
| 2025/04/01 | 1,209 | 1,209 | 1,192 | 1,206 | -3 | -0.2% | 3,500 |
| 2025/03/31 | 1,205 | 1,209 | 1,180 | 1,209 | +9 | +0.8% | 4,200 |
| 2025/03/28 | 1,200 | 1,201 | 1,169 | 1,200 | +5 | +0.4% | 15,800 |
| 2025/03/27 | 1,207 | 1,218 | 1,191 | 1,195 | -25 | -2% | 36,000 |
| 2025/03/26 | 1,247 | 1,248 | 1,218 | 1,220 | -19 | -1.5% | 8,900 |
| 2025/03/25 | 1,255 | 1,255 | 1,235 | 1,239 | -14 | -1.1% | 7,400 |
| 2025/03/24 | 1,241 | 1,255 | 1,241 | 1,253 | +12 | +1% | 10,000 |
| 2025/03/21 | 1,243 | 1,243 | 1,234 | 1,241 | +5 | +0.4% | 3,300 |
| 2025/03/19 | 1,215 | 1,237 | 1,215 | 1,236 | +16 | +1.3% | 2,800 |
| 2025/03/18 | 1,229 | 1,229 | 1,220 | 1,220 | -9 | -0.7% | 5,700 |
| 2025/03/17 | 1,248 | 1,249 | 1,225 | 1,229 | +1 | +0.1% | 3,600 |
| 2025/03/14 | 1,211 | 1,230 | 1,211 | 1,228 | +7 | +0.6% | 2,700 |
| 2025/03/13 | 1,224 | 1,235 | 1,221 | 1,221 | -1 | -0.1% | 3,800 |
| 2025/03/12 | 1,204 | 1,226 | 1,201 | 1,222 | +21 | +1.7% | 4,500 |
| 2025/03/11 | 1,184 | 1,206 | 1,178 | 1,201 | -5 | -0.4% | 8,400 |
| 2025/03/10 | 1,186 | 1,206 | 1,186 | 1,206 | +28 | +2.4% | 4,800 |
51～
100
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
