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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,029 | 1,036 | 1,022 | 1,028 | -9 | -0.9% | 5,500 |
| 2022/08/25 | 1,036 | 1,039 | 1,025 | 1,037 | +1 | +0.1% | 3,200 |
| 2022/08/24 | 1,027 | 1,048 | 1,023 | 1,036 | +3 | +0.3% | 4,000 |
| 2022/08/23 | 1,028 | 1,036 | 1,023 | 1,033 | -9 | -0.9% | 8,600 |
| 2022/08/22 | 1,042 | 1,046 | 1,030 | 1,042 | ±0 | ±0% | 3,500 |
| 2022/08/19 | 1,069 | 1,069 | 1,037 | 1,042 | -27 | -2.5% | 15,800 |
| 2022/08/18 | 1,072 | 1,073 | 1,064 | 1,069 | -3 | -0.3% | 2,800 |
| 2022/08/17 | 1,054 | 1,089 | 1,052 | 1,072 | +19 | +1.8% | 20,900 |
| 2022/08/16 | 1,035 | 1,055 | 1,035 | 1,053 | +20 | +1.9% | 10,500 |
| 2022/08/15 | 1,042 | 1,050 | 1,022 | 1,033 | +12 | +1.2% | 9,200 |
| 2022/08/12 | 1,025 | 1,045 | 1,015 | 1,021 | +1 | +0.1% | 4,800 |
| 2022/08/10 | 1,031 | 1,035 | 1,000 | 1,020 | -12 | -1.2% | 8,100 |
| 2022/08/09 | 1,042 | 1,048 | 1,031 | 1,032 | -10 | -1% | 8,200 |
| 2022/08/08 | 1,067 | 1,067 | 1,042 | 1,042 | -26 | -2.4% | 7,400 |
| 2022/08/05 | 1,066 | 1,083 | 1,066 | 1,068 | -2 | -0.2% | 2,200 |
| 2022/08/04 | 1,089 | 1,089 | 1,064 | 1,070 | ±0 | ±0% | 2,800 |
| 2022/08/03 | 1,063 | 1,088 | 1,063 | 1,070 | -4 | -0.4% | 3,300 |
| 2022/08/02 | 1,070 | 1,078 | 1,065 | 1,074 | +2 | +0.2% | 5,400 |
| 2022/08/01 | 1,107 | 1,107 | 1,071 | 1,072 | -12 | -1.1% | 6,600 |
| 2022/07/29 | 1,090 | 1,118 | 1,083 | 1,084 | -46 | -4.1% | 20,700 |
| 2022/07/28 | 1,132 | 1,139 | 1,111 | 1,130 | +6 | +0.5% | 16,400 |
| 2022/07/27 | 1,124 | 1,125 | 1,096 | 1,124 | ±0 | ±0% | 7,900 |
| 2022/07/26 | 1,121 | 1,129 | 1,115 | 1,124 | -6 | -0.5% | 6,200 |
| 2022/07/25 | 1,120 | 1,136 | 1,112 | 1,130 | +4 | +0.4% | 12,100 |
| 2022/07/22 | 1,130 | 1,130 | 1,117 | 1,126 | +6 | +0.5% | 3,500 |
| 2022/07/21 | 1,117 | 1,133 | 1,101 | 1,120 | +3 | +0.3% | 13,600 |
| 2022/07/20 | 1,080 | 1,118 | 1,080 | 1,117 | +49 | +4.6% | 8,300 |
| 2022/07/19 | 1,071 | 1,080 | 1,066 | 1,068 | +1 | +0.1% | 4,900 |
| 2022/07/15 | 1,077 | 1,079 | 1,060 | 1,067 | -7 | -0.7% | 2,600 |
| 2022/07/14 | 1,069 | 1,078 | 1,062 | 1,074 | +8 | +0.8% | 4,400 |
| 2022/07/13 | 1,072 | 1,082 | 1,061 | 1,066 | -2 | -0.2% | 3,700 |
| 2022/07/12 | 1,091 | 1,095 | 1,068 | 1,068 | -22 | -2% | 6,200 |
| 2022/07/11 | 1,100 | 1,110 | 1,085 | 1,090 | -10 | -0.9% | 12,100 |
| 2022/07/08 | 1,120 | 1,120 | 1,095 | 1,100 | -22 | -2% | 7,600 |
| 2022/07/07 | 1,138 | 1,138 | 1,120 | 1,122 | -1 | -0.1% | 5,200 |
| 2022/07/06 | 1,130 | 1,148 | 1,123 | 1,123 | -27 | -2.3% | 1,300 |
| 2022/07/05 | 1,138 | 1,150 | 1,123 | 1,150 | +12 | +1.1% | 2,000 |
| 2022/07/04 | 1,130 | 1,155 | 1,125 | 1,138 | +5 | +0.4% | 3,100 |
| 2022/07/01 | 1,143 | 1,167 | 1,120 | 1,133 | -14 | -1.2% | 21,900 |
| 2022/06/30 | 1,152 | 1,165 | 1,144 | 1,147 | -5 | -0.4% | 4,900 |
| 2022/06/29 | 1,149 | 1,160 | 1,132 | 1,152 | +2 | +0.2% | 6,400 |
| 2022/06/28 | 1,122 | 1,157 | 1,120 | 1,150 | -2 | -0.2% | 20,200 |
| 2022/06/27 | 1,152 | 1,172 | 1,151 | 1,152 | ±0 | ±0% | 4,800 |
| 2022/06/24 | 1,120 | 1,164 | 1,120 | 1,152 | +39 | +3.5% | 31,200 |
| 2022/06/23 | 1,112 | 1,139 | 1,108 | 1,113 | +3 | +0.3% | 12,100 |
| 2022/06/22 | 1,131 | 1,131 | 1,091 | 1,110 | +9 | +0.8% | 3,900 |
| 2022/06/21 | 1,090 | 1,127 | 1,080 | 1,101 | +11 | +1% | 14,500 |
| 2022/06/20 | 1,116 | 1,116 | 1,073 | 1,090 | +1 | +0.1% | 14,500 |
| 2022/06/17 | 1,111 | 1,111 | 1,060 | 1,089 | -34 | -3% | 22,900 |
| 2022/06/16 | 1,128 | 1,149 | 1,123 | 1,123 | -4 | -0.4% | 6,900 |
551～
600
件表示中 / 714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 | 91,300円 | +33.9% | +1.0% | 1.97% | 9.72倍 | 1.07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 |
| Ｒｅｂａｓｅ | 128,100円 | +21.2% | +13.1% | 0.00% | 23.24倍 | 5.35倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| ラキール | 76,100円 | +3.5% | -35.0% | 0.00% | 15.99倍 | 1.51倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| 鈴与シンワ | 193,200円 | +7.8% | +7.8% | 3.11% | 5.99倍 | 1.34倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| テンダ | 87,900円 | +15.9% | +28.0% | 3.07% | 14.49倍 | 2.25倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
市場注目の銘柄
チャート関連のコラム
