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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,275 | 1,275 | 1,254 | 1,270 | -5 | -0.4% | 6,300 |
| 2022/03/30 | 1,251 | 1,278 | 1,216 | 1,275 | +42 | +3.4% | 19,400 |
| 2022/03/29 | 1,217 | 1,233 | 1,204 | 1,233 | +18 | +1.5% | 15,000 |
| 2022/03/28 | 1,194 | 1,253 | 1,180 | 1,215 | +6 | +0.5% | 23,100 |
| 2022/03/25 | 1,227 | 1,227 | 1,181 | 1,209 | -13 | -1.1% | 22,500 |
| 2022/03/24 | 1,240 | 1,251 | 1,215 | 1,222 | -23 | -1.8% | 14,000 |
| 2022/03/23 | 1,260 | 1,287 | 1,244 | 1,245 | +15 | +1.2% | 14,800 |
| 2022/03/22 | 1,310 | 1,310 | 1,209 | 1,230 | -50 | -3.9% | 34,500 |
| 2022/03/18 | 1,232 | 1,288 | 1,226 | 1,280 | +50 | +4.1% | 17,600 |
| 2022/03/17 | 1,240 | 1,259 | 1,204 | 1,230 | +10 | +0.8% | 11,900 |
| 2022/03/16 | 1,200 | 1,242 | 1,200 | 1,220 | +30 | +2.5% | 14,800 |
| 2022/03/15 | 1,163 | 1,197 | 1,160 | 1,190 | +22 | +1.9% | 4,000 |
| 2022/03/14 | 1,136 | 1,178 | 1,130 | 1,168 | +28 | +2.5% | 6,100 |
| 2022/03/11 | 1,124 | 1,140 | 1,120 | 1,140 | +12 | +1.1% | 9,800 |
| 2022/03/10 | 1,127 | 1,155 | 1,124 | 1,128 | +16 | +1.4% | 12,900 |
| 2022/03/09 | 1,111 | 1,161 | 1,100 | 1,112 | +2 | +0.2% | 25,800 |
| 2022/03/08 | 1,090 | 1,130 | 1,090 | 1,110 | ±0 | ±0% | 7,500 |
| 2022/03/07 | 1,100 | 1,138 | 1,089 | 1,110 | -4 | -0.4% | 26,900 |
| 2022/03/04 | 1,143 | 1,153 | 1,112 | 1,114 | -59 | -5% | 18,500 |
| 2022/03/03 | 1,180 | 1,189 | 1,154 | 1,173 | +1 | +0.1% | 17,100 |
| 2022/03/02 | 1,145 | 1,196 | 1,112 | 1,172 | +46 | +4.1% | 20,800 |
| 2022/03/01 | 1,140 | 1,147 | 1,100 | 1,126 | +4 | +0.4% | 22,700 |
| 2022/02/28 | 1,110 | 1,126 | 1,091 | 1,122 | +12 | +1.1% | 7,700 |
| 2022/02/25 | 1,105 | 1,111 | 1,071 | 1,110 | +45 | +4.2% | 18,000 |
| 2022/02/24 | 1,120 | 1,158 | 1,056 | 1,065 | -85 | -7.4% | 38,300 |
| 2022/02/22 | 1,113 | 1,157 | 1,110 | 1,150 | +10 | +0.9% | 13,000 |
| 2022/02/21 | 1,126 | 1,150 | 1,113 | 1,140 | -2 | -0.2% | 15,300 |
| 2022/02/18 | 1,133 | 1,142 | 1,111 | 1,142 | +2 | +0.2% | 21,800 |
| 2022/02/17 | 1,160 | 1,160 | 1,133 | 1,140 | -27 | -2.3% | 16,300 |
| 2022/02/16 | 1,161 | 1,170 | 1,149 | 1,167 | +9 | +0.8% | 11,500 |
| 2022/02/15 | 1,170 | 1,180 | 1,158 | 1,158 | -14 | -1.2% | 13,700 |
| 2022/02/14 | 1,163 | 1,175 | 1,154 | 1,172 | -21 | -1.8% | 7,700 |
| 2022/02/10 | 1,188 | 1,212 | 1,183 | 1,193 | +10 | +0.8% | 16,100 |
| 2022/02/09 | 1,184 | 1,196 | 1,170 | 1,183 | +3 | +0.3% | 7,400 |
| 2022/02/08 | 1,175 | 1,189 | 1,160 | 1,180 | +5 | +0.4% | 16,900 |
| 2022/02/07 | 1,184 | 1,184 | 1,163 | 1,175 | -10 | -0.8% | 12,800 |
| 2022/02/04 | 1,204 | 1,210 | 1,182 | 1,185 | -11 | -0.9% | 7,900 |
| 2022/02/03 | 1,204 | 1,211 | 1,190 | 1,196 | -26 | -2.1% | 11,700 |
| 2022/02/02 | 1,220 | 1,231 | 1,210 | 1,222 | +10 | +0.8% | 15,300 |
| 2022/02/01 | 1,250 | 1,258 | 1,193 | 1,212 | -38 | -3% | 30,800 |
| 2022/01/31 | 1,215 | 1,260 | 1,181 | 1,250 | -10 | -0.8% | 51,100 |
| 2022/01/28 | 1,196 | 1,275 | 1,156 | 1,260 | +81 | +6.9% | 28,700 |
| 2022/01/27 | 1,262 | 1,262 | 1,136 | 1,179 | -81 | -6.4% | 24,200 |
| 2022/01/26 | 1,200 | 1,260 | 1,196 | 1,260 | +60 | +5% | 20,300 |
| 2022/01/25 | 1,190 | 1,200 | 1,176 | 1,200 | -4 | -0.3% | 18,800 |
| 2022/01/24 | 1,186 | 1,207 | 1,180 | 1,204 | +11 | +0.9% | 17,000 |
| 2022/01/21 | 1,136 | 1,193 | 1,136 | 1,193 | ±0 | ±0% | 27,600 |
| 2022/01/20 | 1,145 | 1,193 | 1,131 | 1,193 | +25 | +2.1% | 37,100 |
| 2022/01/19 | 1,172 | 1,181 | 1,145 | 1,168 | -34 | -2.8% | 56,400 |
| 2022/01/18 | 1,225 | 1,251 | 1,194 | 1,202 | -53 | -4.2% | 50,200 |
651～
700
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
