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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,191 | 1,191 | 1,185 | 1,190 | -1 | -0.1% | 3,200 |
| 2025/07/02 | 1,192 | 1,193 | 1,186 | 1,191 | -4 | -0.3% | 3,200 |
| 2025/07/01 | 1,185 | 1,195 | 1,185 | 1,195 | +10 | +0.8% | 4,600 |
| 2025/06/30 | 1,195 | 1,195 | 1,185 | 1,185 | -2 | -0.2% | 4,600 |
| 2025/06/27 | 1,199 | 1,199 | 1,183 | 1,187 | -3 | -0.3% | 4,600 |
| 2025/06/26 | 1,194 | 1,195 | 1,188 | 1,190 | -2 | -0.2% | 4,000 |
| 2025/06/25 | 1,180 | 1,192 | 1,180 | 1,192 | +9 | +0.8% | 3,900 |
| 2025/06/24 | 1,194 | 1,195 | 1,182 | 1,183 | +3 | +0.3% | 8,600 |
| 2025/06/23 | 1,180 | 1,190 | 1,173 | 1,180 | +2 | +0.2% | 11,500 |
| 2025/06/20 | 1,185 | 1,185 | 1,178 | 1,178 | +1 | +0.1% | 1,700 |
| 2025/06/19 | 1,182 | 1,187 | 1,175 | 1,177 | +3 | +0.3% | 5,800 |
| 2025/06/18 | 1,163 | 1,184 | 1,160 | 1,174 | +2 | +0.2% | 10,800 |
| 2025/06/17 | 1,195 | 1,195 | 1,151 | 1,172 | -9 | -0.8% | 16,100 |
| 2025/06/16 | 1,184 | 1,187 | 1,173 | 1,181 | +19 | +1.6% | 10,200 |
| 2025/06/13 | 1,195 | 1,195 | 1,159 | 1,162 | -28 | -2.4% | 18,800 |
| 2025/06/12 | 1,192 | 1,193 | 1,186 | 1,190 | +4 | +0.3% | 2,500 |
| 2025/06/11 | 1,196 | 1,196 | 1,179 | 1,186 | +3 | +0.3% | 5,900 |
| 2025/06/10 | 1,192 | 1,200 | 1,183 | 1,183 | -4 | -0.3% | 23,500 |
| 2025/06/09 | 1,190 | 1,195 | 1,187 | 1,187 | +7 | +0.6% | 5,900 |
| 2025/06/06 | 1,184 | 1,186 | 1,171 | 1,180 | +10 | +0.9% | 3,000 |
| 2025/06/05 | 1,189 | 1,189 | 1,170 | 1,170 | -21 | -1.8% | 3,700 |
| 2025/06/04 | 1,186 | 1,195 | 1,179 | 1,191 | +20 | +1.7% | 12,100 |
| 2025/06/03 | 1,148 | 1,191 | 1,148 | 1,171 | +23 | +2% | 19,800 |
| 2025/06/02 | 1,155 | 1,163 | 1,146 | 1,148 | -7 | -0.6% | 24,800 |
| 2025/05/30 | 1,166 | 1,175 | 1,155 | 1,155 | -10 | -0.9% | 11,800 |
| 2025/05/29 | 1,169 | 1,170 | 1,163 | 1,165 | -8 | -0.7% | 9,500 |
| 2025/05/28 | 1,176 | 1,183 | 1,165 | 1,173 | -9 | -0.8% | 13,100 |
| 2025/05/27 | 1,158 | 1,184 | 1,158 | 1,182 | +15 | +1.3% | 11,000 |
| 2025/05/26 | 1,164 | 1,167 | 1,155 | 1,167 | +3 | +0.3% | 17,700 |
| 2025/05/23 | 1,159 | 1,173 | 1,159 | 1,164 | +5 | +0.4% | 6,300 |
| 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 |
1～
50
件表示中 / 862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 | 118,100円 | +7.8% | +7.5% | 4.57% | 10.87倍 | 1.30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 |
| インプレス | 20,500円 | - | - | - | - | 0.78倍 |
|
出版、ＩＴに立脚、ネット関連出版の草分け。デジタルコンテンツを強化。ＭＢＯで上場廃止へ |
| 東海ソフト | 155,700円 | +8.7% | +9.3% | 3.34% | 9.32倍 | 1.35倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| グロバルウェ | 20,300円 | +22.1% | - | 0.00% | 137.16倍 | 10.33倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| 昭文社ＨＤ | 41,400円 | +6.3% | -26.2% | 1.21% | 150.55倍 | 0.58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。地図情報活用した新事業模索 |
市場注目の銘柄
チャート関連のコラム
