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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,173 | 1,181 | 1,173 | 1,178 | -11 | -0.9% | 1,200 |
| 2025/03/06 | 1,182 | 1,190 | 1,168 | 1,189 | +19 | +1.6% | 2,000 |
| 2025/03/05 | 1,170 | 1,172 | 1,165 | 1,170 | -1 | -0.1% | 8,200 |
| 2025/03/04 | 1,186 | 1,186 | 1,170 | 1,171 | -10 | -0.8% | 2,700 |
| 2025/03/03 | 1,170 | 1,197 | 1,170 | 1,181 | +16 | +1.4% | 3,700 |
| 2025/02/28 | 1,208 | 1,208 | 1,160 | 1,165 | -43 | -3.6% | 15,400 |
| 2025/02/27 | 1,233 | 1,233 | 1,187 | 1,208 | +3 | +0.2% | 6,800 |
| 2025/02/26 | 1,203 | 1,244 | 1,202 | 1,205 | +2 | +0.2% | 27,700 |
| 2025/02/25 | 1,200 | 1,205 | 1,186 | 1,203 | +3 | +0.3% | 6,200 |
| 2025/02/21 | 1,173 | 1,200 | 1,169 | 1,200 | +35 | +3% | 5,300 |
| 2025/02/20 | 1,195 | 1,195 | 1,164 | 1,165 | -17 | -1.4% | 5,400 |
| 2025/02/19 | 1,204 | 1,204 | 1,182 | 1,182 | -22 | -1.8% | 3,800 |
| 2025/02/18 | 1,207 | 1,210 | 1,190 | 1,204 | +4 | +0.3% | 3,500 |
| 2025/02/17 | 1,187 | 1,200 | 1,172 | 1,200 | +33 | +2.8% | 8,400 |
| 2025/02/14 | 1,155 | 1,167 | 1,154 | 1,167 | +11 | +1% | 6,300 |
| 2025/02/13 | 1,155 | 1,170 | 1,155 | 1,156 | -6 | -0.5% | 6,700 |
| 2025/02/12 | 1,174 | 1,175 | 1,154 | 1,162 | -12 | -1% | 8,700 |
| 2025/02/10 | 1,170 | 1,183 | 1,165 | 1,174 | -14 | -1.2% | 6,200 |
| 2025/02/07 | 1,194 | 1,200 | 1,160 | 1,188 | -34 | -2.8% | 13,800 |
| 2025/02/06 | 1,217 | 1,245 | 1,193 | 1,222 | +5 | +0.4% | 10,100 |
| 2025/02/05 | 1,199 | 1,218 | 1,182 | 1,217 | +37 | +3.1% | 10,800 |
| 2025/02/04 | 1,189 | 1,200 | 1,180 | 1,180 | -9 | -0.8% | 18,900 |
| 2025/02/03 | 1,220 | 1,240 | 1,182 | 1,189 | -41 | -3.3% | 60,300 |
| 2025/01/31 | 1,200 | 1,260 | 1,200 | 1,230 | +103 | +9.1% | 270,800 |
| 2025/01/30 | 972 | 1,127 | 969 | 1,127 | +150 | +15.4% | 20,200 |
| 2025/01/29 | 974 | 977 | 965 | 977 | +6 | +0.6% | 2,400 |
| 2025/01/28 | 973 | 976 | 968 | 971 | +6 | +0.6% | 4,700 |
| 2025/01/27 | 968 | 968 | 959 | 965 | +8 | +0.8% | 3,800 |
| 2025/01/24 | 938 | 957 | 938 | 957 | +11 | +1.2% | 3,200 |
| 2025/01/23 | 956 | 956 | 946 | 946 | -3 | -0.3% | 200 |
| 2025/01/22 | 943 | 950 | 935 | 949 | +9 | +1% | 1,100 |
| 2025/01/21 | 939 | 949 | 939 | 940 | +11 | +1.2% | 2,000 |
| 2025/01/20 | 935 | 936 | 926 | 929 | ±0 | ±0% | 2,000 |
| 2025/01/17 | 909 | 929 | 903 | 929 | +15 | +1.6% | 3,200 |
| 2025/01/16 | 937 | 937 | 900 | 914 | -23 | -2.5% | 7,800 |
| 2025/01/15 | 938 | 958 | 936 | 937 | -1 | -0.1% | 2,300 |
| 2025/01/14 | 954 | 955 | 930 | 938 | -22 | -2.3% | 6,800 |
| 2025/01/10 | 974 | 974 | 951 | 960 | -5 | -0.5% | 2,600 |
| 2025/01/09 | 970 | 970 | 951 | 965 | +6 | +0.6% | 2,500 |
| 2025/01/08 | 951 | 970 | 942 | 959 | +17 | +1.8% | 5,500 |
| 2025/01/07 | 976 | 976 | 941 | 942 | -23 | -2.4% | 12,000 |
| 2025/01/06 | 938 | 980 | 929 | 965 | +36 | +3.9% | 7,800 |
| 2024/12/30 | 923 | 929 | 922 | 929 | +6 | +0.7% | 1,600 |
| 2024/12/27 | 907 | 925 | 901 | 923 | +26 | +2.9% | 4,500 |
| 2024/12/26 | 899 | 900 | 896 | 897 | -4 | -0.4% | 6,100 |
| 2024/12/25 | 902 | 902 | 891 | 901 | +8 | +0.9% | 7,500 |
| 2024/12/24 | 887 | 907 | 887 | 893 | +6 | +0.7% | 10,900 |
| 2024/12/23 | 904 | 904 | 885 | 887 | -11 | -1.2% | 11,500 |
| 2024/12/20 | 902 | 911 | 898 | 898 | -6 | -0.7% | 7,800 |
| 2024/12/19 | 908 | 920 | 901 | 904 | -14 | -1.5% | 6,800 |
101～
150
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
