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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,196 | 1,196 | 1,179 | 1,186 | +3 | +0.3% | 5,900 |
| 2025/06/10 | 1,192 | 1,200 | 1,183 | 1,183 | -4 | -0.3% | 23,500 |
| 2025/06/09 | 1,190 | 1,195 | 1,187 | 1,187 | +7 | +0.6% | 5,900 |
| 2025/06/06 | 1,184 | 1,186 | 1,171 | 1,180 | +10 | +0.9% | 3,000 |
| 2025/06/05 | 1,189 | 1,189 | 1,170 | 1,170 | -21 | -1.8% | 3,700 |
| 2025/06/04 | 1,186 | 1,195 | 1,179 | 1,191 | +20 | +1.7% | 12,100 |
| 2025/06/03 | 1,148 | 1,191 | 1,148 | 1,171 | +23 | +2% | 19,800 |
| 2025/06/02 | 1,155 | 1,163 | 1,146 | 1,148 | -7 | -0.6% | 24,800 |
| 2025/05/30 | 1,166 | 1,175 | 1,155 | 1,155 | -10 | -0.9% | 11,800 |
| 2025/05/29 | 1,169 | 1,170 | 1,163 | 1,165 | -8 | -0.7% | 9,500 |
| 2025/05/28 | 1,176 | 1,183 | 1,165 | 1,173 | -9 | -0.8% | 13,100 |
| 2025/05/27 | 1,158 | 1,184 | 1,158 | 1,182 | +15 | +1.3% | 11,000 |
| 2025/05/26 | 1,164 | 1,167 | 1,155 | 1,167 | +3 | +0.3% | 17,700 |
| 2025/05/23 | 1,159 | 1,173 | 1,159 | 1,164 | +5 | +0.4% | 6,300 |
| 2025/05/22 | 1,165 | 1,174 | 1,159 | 1,159 | -7 | -0.6% | 29,800 |
| 2025/05/21 | 1,198 | 1,200 | 1,166 | 1,166 | -27 | -2.3% | 18,900 |
| 2025/05/20 | 1,219 | 1,219 | 1,193 | 1,193 | -26 | -2.1% | 9,200 |
| 2025/05/19 | 1,200 | 1,219 | 1,188 | 1,219 | +31 | +2.6% | 39,600 |
| 2025/05/16 | 1,200 | 1,200 | 1,188 | 1,188 | -7 | -0.6% | 6,900 |
| 2025/05/15 | 1,186 | 1,205 | 1,186 | 1,195 | +9 | +0.8% | 16,700 |
| 2025/05/14 | 1,188 | 1,200 | 1,181 | 1,186 | -2 | -0.2% | 17,100 |
| 2025/05/13 | 1,193 | 1,200 | 1,186 | 1,188 | -5 | -0.4% | 28,000 |
| 2025/05/12 | 1,180 | 1,196 | 1,180 | 1,193 | +9 | +0.8% | 28,800 |
| 2025/05/09 | 1,191 | 1,191 | 1,161 | 1,184 | -5 | -0.4% | 40,300 |
| 2025/05/08 | 1,200 | 1,207 | 1,181 | 1,189 | +6 | +0.5% | 72,600 |
| 2025/05/07 | 1,280 | 1,350 | 1,176 | 1,183 | -77 | -6.1% | 400,300 |
| 2025/05/02 | 1,248 | 1,262 | 1,237 | 1,260 | +28 | +2.3% | 13,400 |
| 2025/05/01 | 1,228 | 1,250 | 1,222 | 1,232 | +10 | +0.8% | 11,100 |
| 2025/04/30 | 1,246 | 1,249 | 1,222 | 1,222 | -20 | -1.6% | 4,600 |
| 2025/04/28 | 1,220 | 1,242 | 1,214 | 1,242 | +34 | +2.8% | 10,300 |
| 2025/04/25 | 1,203 | 1,208 | 1,189 | 1,208 | +7 | +0.6% | 1,900 |
| 2025/04/24 | 1,164 | 1,202 | 1,164 | 1,201 | +7 | +0.6% | 5,000 |
| 2025/04/23 | 1,193 | 1,194 | 1,193 | 1,194 | +12 | +1% | 300 |
| 2025/04/22 | 1,175 | 1,200 | 1,173 | 1,182 | -18 | -1.5% | 1,600 |
| 2025/04/21 | 1,205 | 1,205 | 1,188 | 1,200 | +4 | +0.3% | 3,300 |
| 2025/04/18 | 1,170 | 1,196 | 1,166 | 1,196 | +45 | +3.9% | 4,500 |
| 2025/04/17 | 1,140 | 1,173 | 1,140 | 1,151 | +16 | +1.4% | 2,700 |
| 2025/04/16 | 1,108 | 1,140 | 1,108 | 1,135 | +31 | +2.8% | 8,100 |
| 2025/04/15 | 1,115 | 1,135 | 1,104 | 1,104 | -7 | -0.6% | 9,600 |
| 2025/04/14 | 1,140 | 1,155 | 1,111 | 1,111 | +1 | +0.1% | 19,100 |
| 2025/04/11 | 1,100 | 1,113 | 1,062 | 1,110 | -3 | -0.3% | 19,300 |
| 2025/04/10 | 1,141 | 1,150 | 1,052 | 1,113 | +65 | +6.2% | 17,500 |
| 2025/04/09 | 1,047 | 1,088 | 1,034 | 1,048 | -42 | -3.9% | 9,300 |
| 2025/04/08 | 1,035 | 1,100 | 1,035 | 1,090 | +110 | +11.2% | 12,100 |
| 2025/04/07 | 1,050 | 1,051 | 969 | 980 | -161 | -14.1% | 45,300 |
| 2025/04/04 | 1,167 | 1,175 | 1,102 | 1,141 | -56 | -4.7% | 11,200 |
| 2025/04/03 | 1,140 | 1,199 | 1,137 | 1,197 | +12 | +1% | 7,500 |
| 2025/04/02 | 1,207 | 1,207 | 1,182 | 1,185 | -21 | -1.7% | 7,700 |
| 2025/04/01 | 1,209 | 1,209 | 1,192 | 1,206 | -3 | -0.2% | 3,500 |
| 2025/03/31 | 1,205 | 1,209 | 1,180 | 1,209 | +9 | +0.8% | 4,200 |
51～
100
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
