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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 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 |
1～
50
件表示中 / 806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 | 111,000円 | +33.9% | +1.0% | 2.88% | 11.82倍 | 1.31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 |
| チームスピリト | 43,000円 | +13.1% | - | 0.00% | 67.50倍 | 5.77倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| カヤック | 44,000円 | +10.6% | +16.0% | 0.89% | 28.35倍 | 1.28倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| ＰＡＴＨ | 9,500円 | +28.5% | - | 0.00% | - | 5.14倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| クエスト | 125,700円 | +5.5% | +2.7% | 4.30% | 9.36倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
