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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 948 | 955 | 942 | 952 | +7 | +0.7% | 12,600 |
| 2024/07/23 | 944 | 955 | 943 | 945 | -2 | -0.2% | 4,800 |
| 2024/07/22 | 955 | 955 | 942 | 947 | -2 | -0.2% | 8,300 |
| 2024/07/19 | 948 | 950 | 947 | 949 | +1 | +0.1% | 3,500 |
| 2024/07/18 | 950 | 954 | 947 | 948 | -9 | -0.9% | 5,500 |
| 2024/07/17 | 960 | 960 | 951 | 957 | +8 | +0.8% | 6,000 |
| 2024/07/16 | 955 | 955 | 941 | 949 | +4 | +0.4% | 9,700 |
| 2024/07/12 | 936 | 945 | 932 | 945 | +9 | +1% | 6,200 |
| 2024/07/11 | 927 | 942 | 927 | 936 | +10 | +1.1% | 10,400 |
| 2024/07/10 | 927 | 938 | 923 | 926 | -3 | -0.3% | 8,500 |
| 2024/07/09 | 955 | 955 | 903 | 929 | -15 | -1.6% | 30,300 |
| 2024/07/08 | 946 | 947 | 942 | 944 | -6 | -0.6% | 9,200 |
| 2024/07/05 | 956 | 956 | 947 | 950 | -7 | -0.7% | 18,100 |
| 2024/07/04 | 965 | 965 | 952 | 957 | -8 | -0.8% | 10,500 |
| 2024/07/03 | 976 | 976 | 965 | 965 | -7 | -0.7% | 10,100 |
| 2024/07/02 | 990 | 990 | 970 | 972 | -13 | -1.3% | 11,800 |
| 2024/07/01 | 985 | 994 | 984 | 985 | ±0 | ±0% | 5,400 |
| 2024/06/28 | 983 | 997 | 983 | 985 | +3 | +0.3% | 4,100 |
| 2024/06/27 | 989 | 989 | 980 | 982 | ±0 | ±0% | 7,300 |
| 2024/06/26 | 985 | 992 | 981 | 982 | -6 | -0.6% | 3,700 |
| 2024/06/25 | 982 | 1,000 | 981 | 988 | -3 | -0.3% | 8,000 |
| 2024/06/24 | 983 | 991 | 980 | 991 | +8 | +0.8% | 9,100 |
| 2024/06/21 | 986 | 988 | 981 | 983 | -7 | -0.7% | 4,000 |
| 2024/06/20 | 989 | 999 | 982 | 990 | -3 | -0.3% | 4,700 |
| 2024/06/19 | 990 | 993 | 987 | 993 | +3 | +0.3% | 3,400 |
| 2024/06/18 | 988 | 1,006 | 988 | 990 | +1 | +0.1% | 8,700 |
| 2024/06/17 | 996 | 998 | 986 | 989 | -13 | -1.3% | 10,600 |
| 2024/06/14 | 991 | 1,002 | 991 | 1,002 | +11 | +1.1% | 1,200 |
| 2024/06/13 | 1,002 | 1,002 | 991 | 991 | -9 | -0.9% | 4,600 |
| 2024/06/12 | 1,018 | 1,018 | 992 | 1,000 | -11 | -1.1% | 8,700 |
| 2024/06/11 | 1,019 | 1,020 | 1,009 | 1,011 | +6 | +0.6% | 1,100 |
| 2024/06/10 | 1,022 | 1,028 | 1,003 | 1,005 | -7 | -0.7% | 2,700 |
| 2024/06/07 | 1,002 | 1,016 | 1,002 | 1,012 | +9 | +0.9% | 1,100 |
| 2024/06/06 | 1,001 | 1,029 | 1,001 | 1,003 | -2 | -0.2% | 3,100 |
| 2024/06/05 | 998 | 1,005 | 997 | 1,005 | +7 | +0.7% | 5,300 |
| 2024/06/04 | 991 | 998 | 990 | 998 | +7 | +0.7% | 7,100 |
| 2024/06/03 | 1,010 | 1,023 | 982 | 991 | -24 | -2.4% | 14,600 |
| 2024/05/31 | 1,010 | 1,026 | 1,010 | 1,015 | -3 | -0.3% | 4,700 |
| 2024/05/30 | 996 | 1,025 | 996 | 1,018 | -2 | -0.2% | 11,500 |
| 2024/05/29 | 1,016 | 1,029 | 1,010 | 1,020 | ±0 | ±0% | 7,000 |
| 2024/05/28 | 1,010 | 1,028 | 1,010 | 1,020 | -3 | -0.3% | 10,700 |
| 2024/05/27 | 1,016 | 1,039 | 1,016 | 1,023 | +7 | +0.7% | 3,500 |
| 2024/05/24 | 1,021 | 1,030 | 991 | 1,016 | -14 | -1.4% | 16,200 |
| 2024/05/23 | 1,030 | 1,032 | 1,024 | 1,030 | ±0 | ±0% | 1,800 |
| 2024/05/22 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 3,200 |
| 2024/05/21 | 1,031 | 1,040 | 1,025 | 1,040 | +14 | +1.4% | 9,500 |
| 2024/05/20 | 1,017 | 1,047 | 1,016 | 1,026 | -9 | -0.9% | 13,100 |
| 2024/05/17 | 1,035 | 1,036 | 1,012 | 1,035 | -5 | -0.5% | 7,000 |
| 2024/05/16 | 1,048 | 1,050 | 1,008 | 1,040 | +1 | +0.1% | 13,000 |
| 2024/05/15 | 1,060 | 1,060 | 1,031 | 1,039 | -20 | -1.9% | 4,400 |
251～
300
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
