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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,323 | 1,329 | 1,236 | 1,255 | -74 | -5.6% | 31,400 |
| 2022/01/14 | 1,311 | 1,342 | 1,311 | 1,329 | -10 | -0.7% | 24,400 |
| 2022/01/13 | 1,350 | 1,352 | 1,316 | 1,339 | -29 | -2.1% | 36,900 |
| 2022/01/12 | 1,339 | 1,388 | 1,330 | 1,368 | +49 | +3.7% | 40,400 |
| 2022/01/11 | 1,366 | 1,375 | 1,312 | 1,319 | -47 | -3.4% | 29,200 |
| 2022/01/07 | 1,333 | 1,370 | 1,301 | 1,366 | +27 | +2% | 30,500 |
| 2022/01/06 | 1,211 | 1,339 | 1,211 | 1,339 | +84 | +6.7% | 59,000 |
| 2022/01/05 | 1,281 | 1,345 | 1,250 | 1,255 | -56 | -4.3% | 90,300 |
| 2022/01/04 | 1,377 | 1,391 | 1,311 | 1,311 | -88 | -6.3% | 84,300 |
| 2021/12/30 | 1,467 | 1,470 | 1,390 | 1,399 | -45 | -3.1% | 91,900 |
| 2021/12/29 | 1,490 | 1,514 | 1,399 | 1,444 | -1 | -0.1% | 140,900 |
| 2021/12/28 | 1,546 | 1,568 | 1,420 | 1,445 | -90 | -5.9% | 306,500 |
| 2021/12/27 | 1,616 | 1,625 | 1,535 | 1,535 | -186 | -10.8% | 263,600 |
| 2021/12/24 | 1,800 | 1,823 | 1,601 | 1,721 | - | - | 1,454,300 |
851～
896
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
