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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,046 | 1,085 | 1,033 | 1,085 | +33 | +3.1% | 22,900 |
| 2024/05/08 | 1,052 | 1,075 | 1,031 | 1,052 | +30 | +2.9% | 72,000 |
| 2024/05/07 | 1,030 | 1,041 | 1,005 | 1,022 | +22 | +2.2% | 33,900 |
| 2024/05/02 | 998 | 1,020 | 985 | 1,000 | +2 | +0.2% | 11,900 |
| 2024/05/01 | 992 | 999 | 992 | 998 | +6 | +0.6% | 3,600 |
| 2024/04/30 | 1,000 | 1,000 | 985 | 992 | +9 | +0.9% | 5,400 |
| 2024/04/26 | 984 | 987 | 982 | 983 | ±0 | ±0% | 3,400 |
| 2024/04/25 | 983 | 989 | 980 | 983 | ±0 | ±0% | 3,000 |
| 2024/04/24 | 980 | 990 | 979 | 983 | -2 | -0.2% | 3,600 |
| 2024/04/23 | 992 | 992 | 985 | 985 | -5 | -0.5% | 800 |
| 2024/04/22 | 974 | 990 | 973 | 990 | +22 | +2.3% | 5,500 |
| 2024/04/19 | 978 | 978 | 949 | 968 | +1 | +0.1% | 12,400 |
| 2024/04/18 | 949 | 977 | 932 | 967 | +6 | +0.6% | 19,000 |
| 2024/04/17 | 977 | 981 | 951 | 961 | -15 | -1.5% | 15,900 |
| 2024/04/16 | 994 | 994 | 976 | 976 | -23 | -2.3% | 11,800 |
| 2024/04/15 | 1,000 | 1,005 | 993 | 999 | -7 | -0.7% | 8,100 |
| 2024/04/12 | 1,001 | 1,007 | 997 | 1,006 | +5 | +0.5% | 8,200 |
| 2024/04/11 | 1,000 | 1,006 | 1,000 | 1,001 | -6 | -0.6% | 5,400 |
| 2024/04/10 | 999 | 1,007 | 999 | 1,007 | -1 | -0.1% | 8,400 |
| 2024/04/09 | 1,009 | 1,014 | 1,002 | 1,008 | +1 | +0.1% | 7,900 |
| 2024/04/08 | 1,018 | 1,018 | 1,007 | 1,007 | -1 | -0.1% | 6,000 |
| 2024/04/05 | 1,012 | 1,025 | 996 | 1,008 | -3 | -0.3% | 9,800 |
| 2024/04/04 | 1,023 | 1,024 | 1,007 | 1,011 | -8 | -0.8% | 9,000 |
| 2024/04/03 | 1,018 | 1,033 | 986 | 1,019 | -7 | -0.7% | 20,100 |
| 2024/04/02 | 1,042 | 1,053 | 1,018 | 1,026 | -15 | -1.4% | 9,800 |
| 2024/04/01 | 1,089 | 1,089 | 1,041 | 1,041 | -29 | -2.7% | 15,400 |
| 2024/03/29 | 1,073 | 1,081 | 1,058 | 1,070 | +14 | +1.3% | 16,300 |
| 2024/03/28 | 1,019 | 1,075 | 1,019 | 1,056 | +23 | +2.2% | 32,100 |
| 2024/03/27 | 1,064 | 1,064 | 1,011 | 1,033 | +24 | +2.4% | 37,500 |
| 2024/03/26 | 1,015 | 1,022 | 1,001 | 1,009 | -6 | -0.6% | 18,200 |
| 2024/03/25 | 999 | 1,018 | 997 | 1,015 | +18 | +1.8% | 16,900 |
| 2024/03/22 | 999 | 999 | 990 | 997 | -1 | -0.1% | 8,800 |
| 2024/03/21 | 999 | 1,009 | 997 | 998 | -2 | -0.2% | 10,100 |
| 2024/03/19 | 988 | 1,008 | 988 | 1,000 | -2 | -0.2% | 8,600 |
| 2024/03/18 | 989 | 1,002 | 975 | 1,002 | +19 | +1.9% | 12,400 |
| 2024/03/15 | 998 | 998 | 978 | 983 | -15 | -1.5% | 18,600 |
| 2024/03/14 | 1,010 | 1,011 | 997 | 998 | -12 | -1.2% | 6,100 |
| 2024/03/13 | 1,020 | 1,020 | 1,008 | 1,010 | -15 | -1.5% | 2,600 |
| 2024/03/12 | 1,007 | 1,025 | 1,005 | 1,025 | +9 | +0.9% | 6,800 |
| 2024/03/11 | 1,010 | 1,036 | 1,005 | 1,016 | -14 | -1.4% | 26,800 |
| 2024/03/08 | 1,050 | 1,050 | 1,025 | 1,030 | -23 | -2.2% | 7,100 |
| 2024/03/07 | 1,053 | 1,053 | 1,034 | 1,053 | ±0 | ±0% | 9,900 |
| 2024/03/06 | 1,011 | 1,055 | 1,007 | 1,053 | +39 | +3.8% | 18,900 |
| 2024/03/05 | 1,042 | 1,042 | 1,002 | 1,014 | -32 | -3.1% | 25,900 |
| 2024/03/04 | 1,041 | 1,073 | 1,041 | 1,046 | +6 | +0.6% | 22,400 |
| 2024/03/01 | 1,064 | 1,082 | 1,038 | 1,040 | -9 | -0.9% | 37,000 |
| 2024/02/29 | 1,024 | 1,050 | 1,013 | 1,049 | +26 | +2.5% | 31,000 |
| 2024/02/28 | 1,015 | 1,025 | 1,010 | 1,023 | +8 | +0.8% | 14,700 |
| 2024/02/27 | 1,000 | 1,020 | 997 | 1,015 | +18 | +1.8% | 28,700 |
| 2024/02/26 | 1,016 | 1,016 | 990 | 997 | -14 | -1.4% | 30,200 |
1～
50
件表示中 / 579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 | 108,500円 | +10.9% | +1.0% | 1.66% | 11.05倍 | 1.31倍 |
|
大手ポータルサイト比較検索の不動産が収益柱。求人や温泉のアプリ、Ｗｅｂサイト運営 |
| クエスト | 126,500円 | +2.1% | -4.6% | 3.64% | 10.29倍 | 1.06倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ＤＬＥ | 16,300円 | -10.9% | - | 0.00% | - | 2.08倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰ事業も。朝日放送グループ傘下 |
| フォーバルＴＬ | 41,200円 | -2.3% | +23.2% | 4.13% | 13.53倍 | 2.61倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| 昭文社ＨＤ | 37,900円 | +14.7% | -35.9% | 0.00% | 4.99倍 | 0.64倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
市場注目の銘柄
チャート関連のコラム
