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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,189 | 1,200 | 1,180 | 1,180 | -9 | -0.8% | 18,900 |
| 2025/02/03 | 1,220 | 1,240 | 1,182 | 1,189 | -41 | -3.3% | 60,300 |
| 2025/01/31 | 1,200 | 1,260 | 1,200 | 1,230 | +103 | +9.1% | 270,800 |
| 2025/01/30 | 972 | 1,127 | 969 | 1,127 | +150 | +15.4% | 20,200 |
| 2025/01/29 | 974 | 977 | 965 | 977 | +6 | +0.6% | 2,400 |
| 2025/01/28 | 973 | 976 | 968 | 971 | +6 | +0.6% | 4,700 |
| 2025/01/27 | 968 | 968 | 959 | 965 | +8 | +0.8% | 3,800 |
| 2025/01/24 | 938 | 957 | 938 | 957 | +11 | +1.2% | 3,200 |
| 2025/01/23 | 956 | 956 | 946 | 946 | -3 | -0.3% | 200 |
| 2025/01/22 | 943 | 950 | 935 | 949 | +9 | +1% | 1,100 |
| 2025/01/21 | 939 | 949 | 939 | 940 | +11 | +1.2% | 2,000 |
| 2025/01/20 | 935 | 936 | 926 | 929 | ±0 | ±0% | 2,000 |
| 2025/01/17 | 909 | 929 | 903 | 929 | +15 | +1.6% | 3,200 |
| 2025/01/16 | 937 | 937 | 900 | 914 | -23 | -2.5% | 7,800 |
| 2025/01/15 | 938 | 958 | 936 | 937 | -1 | -0.1% | 2,300 |
| 2025/01/14 | 954 | 955 | 930 | 938 | -22 | -2.3% | 6,800 |
| 2025/01/10 | 974 | 974 | 951 | 960 | -5 | -0.5% | 2,600 |
| 2025/01/09 | 970 | 970 | 951 | 965 | +6 | +0.6% | 2,500 |
| 2025/01/08 | 951 | 970 | 942 | 959 | +17 | +1.8% | 5,500 |
| 2025/01/07 | 976 | 976 | 941 | 942 | -23 | -2.4% | 12,000 |
| 2025/01/06 | 938 | 980 | 929 | 965 | +36 | +3.9% | 7,800 |
| 2024/12/30 | 923 | 929 | 922 | 929 | +6 | +0.7% | 1,600 |
| 2024/12/27 | 907 | 925 | 901 | 923 | +26 | +2.9% | 4,500 |
| 2024/12/26 | 899 | 900 | 896 | 897 | -4 | -0.4% | 6,100 |
| 2024/12/25 | 902 | 902 | 891 | 901 | +8 | +0.9% | 7,500 |
| 2024/12/24 | 887 | 907 | 887 | 893 | +6 | +0.7% | 10,900 |
| 2024/12/23 | 904 | 904 | 885 | 887 | -11 | -1.2% | 11,500 |
| 2024/12/20 | 902 | 911 | 898 | 898 | -6 | -0.7% | 7,800 |
| 2024/12/19 | 908 | 920 | 901 | 904 | -14 | -1.5% | 6,800 |
| 2024/12/18 | 913 | 920 | 911 | 918 | -2 | -0.2% | 3,300 |
| 2024/12/17 | 924 | 924 | 919 | 920 | -4 | -0.4% | 4,400 |
| 2024/12/16 | 923 | 927 | 919 | 924 | +1 | +0.1% | 5,400 |
| 2024/12/13 | 927 | 928 | 921 | 923 | +2 | +0.2% | 4,100 |
| 2024/12/12 | 925 | 928 | 920 | 921 | -1 | -0.1% | 4,800 |
| 2024/12/11 | 934 | 934 | 922 | 922 | +1 | +0.1% | 13,300 |
| 2024/12/10 | 921 | 924 | 914 | 921 | +4 | +0.4% | 13,700 |
| 2024/12/09 | 916 | 920 | 913 | 917 | +4 | +0.4% | 3,600 |
| 2024/12/06 | 911 | 916 | 905 | 913 | -2 | -0.2% | 4,300 |
| 2024/12/05 | 926 | 926 | 912 | 915 | -5 | -0.5% | 1,800 |
| 2024/12/04 | 921 | 925 | 915 | 920 | -1 | -0.1% | 2,300 |
| 2024/12/03 | 925 | 925 | 921 | 921 | -4 | -0.4% | 1,800 |
| 2024/12/02 | 933 | 934 | 925 | 925 | +1 | +0.1% | 2,600 |
| 2024/11/29 | 935 | 935 | 911 | 924 | -7 | -0.8% | 4,400 |
| 2024/11/28 | 934 | 936 | 923 | 931 | -1 | -0.1% | 6,700 |
| 2024/11/27 | 935 | 935 | 922 | 932 | +12 | +1.3% | 3,500 |
| 2024/11/26 | 920 | 920 | 917 | 920 | +4 | +0.4% | 2,700 |
| 2024/11/25 | 913 | 919 | 902 | 916 | +3 | +0.3% | 2,800 |
| 2024/11/22 | 904 | 914 | 902 | 913 | +8 | +0.9% | 4,700 |
| 2024/11/21 | 905 | 913 | 900 | 905 | -1 | -0.1% | 7,400 |
| 2024/11/20 | 920 | 920 | 905 | 906 | -7 | -0.8% | 2,000 |
51～
100
件表示中 / 811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 | 119,600円 | +33.9% | +1.0% | 2.68% | 12.74倍 | 1.41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 |
| ＧＭＯペパ | 144,500円 | +2.4% | -8.2% | 4.64% | 14.19倍 | 3.18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 |
| フォーバルＴＬ | 45,500円 | +7.3% | +9.1% | 4.40% | 10.89倍 | 2.48倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ロボペイ | 202,100円 | +14.1% | +27.3% | 0.99% | 17.47倍 | 6.49倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| ビザスク | 82,100円 | +9.1% | -14.5% | 0.00% | 15.83倍 | -0.84倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
市場注目の銘柄
チャート関連のコラム
