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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
