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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 896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 | 141,000円 | +7.8% | +7.5% | 3.83% | 12.98倍 | 1.56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 |
| パピレス | 88,200円 | -2.6% | - | 1.13% | 34.67倍 | 0.86倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| 応用技術 | 158,500円 | -9.4% | -6.3% | 1.89% | 14.03倍 | 1.56倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| セキュア | 160,200円 | +12.1% | +29.7% | 0.00% | 30.51倍 | 3.22倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| ＧＭＯペパ | 163,100円 | +2.4% | -8.2% | 4.11% | 15.78倍 | 3.57倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
市場注目の銘柄
チャート関連のコラム
