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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,159 | 1,159 | 1,116 | 1,127 | -20 | -1.7% | 8,200 |
| 2022/06/14 | 1,144 | 1,147 | 1,105 | 1,147 | +4 | +0.3% | 24,400 |
| 2022/06/13 | 1,160 | 1,171 | 1,141 | 1,143 | -47 | -3.9% | 10,400 |
| 2022/06/10 | 1,200 | 1,221 | 1,190 | 1,190 | -40 | -3.3% | 17,500 |
| 2022/06/09 | 1,190 | 1,230 | 1,190 | 1,230 | +10 | +0.8% | 7,900 |
| 2022/06/08 | 1,211 | 1,220 | 1,195 | 1,220 | ±0 | ±0% | 7,900 |
| 2022/06/07 | 1,220 | 1,230 | 1,217 | 1,220 | -10 | -0.8% | 6,500 |
| 2022/06/06 | 1,215 | 1,240 | 1,215 | 1,230 | +15 | +1.2% | 5,300 |
| 2022/06/03 | 1,222 | 1,222 | 1,212 | 1,215 | -4 | -0.3% | 3,200 |
| 2022/06/02 | 1,208 | 1,221 | 1,179 | 1,219 | +12 | +1% | 19,900 |
| 2022/06/01 | 1,178 | 1,207 | 1,168 | 1,207 | +32 | +2.7% | 11,100 |
| 2022/05/31 | 1,143 | 1,175 | 1,143 | 1,175 | +9 | +0.8% | 5,900 |
| 2022/05/30 | 1,135 | 1,168 | 1,135 | 1,166 | +28 | +2.5% | 9,500 |
| 2022/05/27 | 1,160 | 1,168 | 1,116 | 1,138 | -9 | -0.8% | 15,700 |
| 2022/05/26 | 1,141 | 1,161 | 1,137 | 1,147 | -12 | -1% | 15,300 |
| 2022/05/25 | 1,189 | 1,189 | 1,139 | 1,159 | -30 | -2.5% | 12,100 |
| 2022/05/24 | 1,173 | 1,193 | 1,161 | 1,189 | +12 | +1% | 9,200 |
| 2022/05/23 | 1,163 | 1,206 | 1,163 | 1,177 | -3 | -0.3% | 9,800 |
| 2022/05/20 | 1,155 | 1,180 | 1,144 | 1,180 | +34 | +3% | 5,600 |
| 2022/05/19 | 1,171 | 1,201 | 1,123 | 1,146 | -55 | -4.6% | 27,800 |
| 2022/05/18 | 1,179 | 1,226 | 1,179 | 1,201 | -8 | -0.7% | 17,400 |
| 2022/05/17 | 1,185 | 1,227 | 1,177 | 1,209 | +8 | +0.7% | 6,700 |
| 2022/05/16 | 1,230 | 1,252 | 1,194 | 1,201 | -29 | -2.4% | 45,800 |
| 2022/05/13 | 1,242 | 1,250 | 1,212 | 1,230 | -12 | -1% | 9,800 |
| 2022/05/12 | 1,299 | 1,299 | 1,237 | 1,242 | -87 | -6.5% | 22,800 |
| 2022/05/11 | 1,271 | 1,329 | 1,264 | 1,329 | +58 | +4.6% | 33,500 |
| 2022/05/10 | 1,241 | 1,274 | 1,204 | 1,271 | +19 | +1.5% | 14,600 |
| 2022/05/09 | 1,241 | 1,265 | 1,208 | 1,252 | -34 | -2.6% | 39,100 |
| 2022/05/06 | 1,258 | 1,286 | 1,222 | 1,286 | +16 | +1.3% | 25,500 |
| 2022/05/02 | 1,239 | 1,281 | 1,234 | 1,270 | +30 | +2.4% | 10,000 |
| 2022/04/28 | 1,230 | 1,249 | 1,201 | 1,240 | -20 | -1.6% | 11,500 |
| 2022/04/27 | 1,253 | 1,263 | 1,230 | 1,260 | -2 | -0.2% | 5,700 |
| 2022/04/26 | 1,304 | 1,304 | 1,262 | 1,262 | -31 | -2.4% | 1,900 |
| 2022/04/25 | 1,300 | 1,300 | 1,265 | 1,293 | -13 | -1% | 4,700 |
| 2022/04/22 | 1,282 | 1,313 | 1,253 | 1,306 | +7 | +0.5% | 8,800 |
| 2022/04/21 | 1,286 | 1,335 | 1,286 | 1,299 | -17 | -1.3% | 3,900 |
| 2022/04/20 | 1,320 | 1,320 | 1,277 | 1,316 | -4 | -0.3% | 12,500 |
| 2022/04/19 | 1,330 | 1,361 | 1,320 | 1,320 | +1 | +0.1% | 6,700 |
| 2022/04/18 | 1,386 | 1,386 | 1,303 | 1,319 | -68 | -4.9% | 10,100 |
| 2022/04/15 | 1,400 | 1,400 | 1,356 | 1,387 | -10 | -0.7% | 8,400 |
| 2022/04/14 | 1,362 | 1,397 | 1,349 | 1,397 | +28 | +2% | 12,700 |
| 2022/04/13 | 1,356 | 1,369 | 1,330 | 1,369 | +15 | +1.1% | 2,700 |
| 2022/04/12 | 1,345 | 1,363 | 1,317 | 1,354 | +4 | +0.3% | 7,900 |
| 2022/04/11 | 1,384 | 1,384 | 1,334 | 1,350 | -36 | -2.6% | 14,900 |
| 2022/04/08 | 1,361 | 1,402 | 1,352 | 1,386 | +25 | +1.8% | 19,600 |
| 2022/04/07 | 1,424 | 1,424 | 1,340 | 1,361 | -63 | -4.4% | 21,100 |
| 2022/04/06 | 1,316 | 1,425 | 1,308 | 1,424 | +78 | +5.8% | 56,900 |
| 2022/04/05 | 1,296 | 1,351 | 1,279 | 1,346 | +67 | +5.2% | 33,800 |
| 2022/04/04 | 1,267 | 1,299 | 1,262 | 1,279 | +29 | +2.3% | 12,500 |
| 2022/04/01 | 1,250 | 1,271 | 1,227 | 1,250 | -20 | -1.6% | 3,700 |
601～
650
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
