ＬＩＮＥヤフーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 417.4 | 420.3 | 413.8 | 415 | -3.4 | -0.8% | 10,029,000 |
| 2024/11/21 | 411.5 | 418.9 | 410.6 | 418.4 | +4.3 | +1% | 11,436,700 |
| 2024/11/20 | 410.5 | 414.1 | 409.9 | 414.1 | +3.6 | +0.9% | 6,835,000 |
| 2024/11/19 | 407 | 410.5 | 405.5 | 410.5 | +4.1 | +1% | 7,292,700 |
| 2024/11/18 | 405.1 | 410.5 | 405 | 406.4 | -1.3 | -0.3% | 7,936,500 |
| 2024/11/15 | 416 | 417.8 | 407.7 | 407.7 | -10.9 | -2.6% | 12,008,600 |
| 2024/11/14 | 414.1 | 418.6 | 410.8 | 418.6 | +5.6 | +1.4% | 11,242,800 |
| 2024/11/13 | 415 | 419.7 | 411.7 | 413 | ±0 | ±0% | 10,193,500 |
| 2024/11/12 | 407.8 | 418.4 | 407.7 | 413 | +8 | +2% | 13,445,600 |
| 2024/11/11 | 405 | 408.3 | 401.7 | 405 | -7.1 | -1.7% | 15,455,400 |
| 2024/11/08 | 415.9 | 420.3 | 409.5 | 412.1 | -5.2 | -1.2% | 14,541,500 |
| 2024/11/07 | 423.2 | 425.1 | 408.6 | 417.3 | -3.8 | -0.9% | 24,593,900 |
| 2024/11/06 | 428.7 | 431.8 | 404.1 | 421.1 | -2.5 | -0.6% | 36,105,800 |
| 2024/11/05 | 429 | 439.6 | 420.1 | 423.6 | +9.5 | +2.3% | 20,494,900 |
| 2024/11/01 | 413 | 415.7 | 409.6 | 414.1 | -5.3 | -1.3% | 12,044,900 |
| 2024/10/31 | 415.1 | 420.3 | 411.2 | 419.4 | +1.5 | +0.4% | 11,180,100 |
| 2024/10/30 | 418 | 420.5 | 414.6 | 417.9 | +2.2 | +0.5% | 42,420,700 |
| 2024/10/29 | 418.4 | 419.6 | 413.3 | 415.7 | +0.2 | ±0% | 9,228,600 |
| 2024/10/28 | 408.9 | 416.6 | 406.9 | 415.5 | +5.9 | +1.4% | 11,308,800 |
| 2024/10/25 | 413.3 | 414.8 | 406.6 | 409.6 | -2.7 | -0.7% | 7,244,800 |
| 2024/10/24 | 413 | 416.5 | 409.2 | 412.3 | -6.2 | -1.5% | 8,435,200 |
| 2024/10/23 | 421 | 423.5 | 417.6 | 418.5 | -4.2 | -1% | 6,810,600 |
| 2024/10/22 | 427.8 | 428.7 | 421.3 | 422.7 | -5.2 | -1.2% | 8,547,500 |
| 2024/10/21 | 423.5 | 428.7 | 422.2 | 427.9 | +10.8 | +2.6% | 11,356,400 |
| 2024/10/18 | 419.3 | 421.4 | 415.6 | 417.1 | ±0 | ±0% | 5,410,900 |
| 2024/10/17 | 421.7 | 423.7 | 414.8 | 417.1 | -7.6 | -1.8% | 7,621,000 |
| 2024/10/16 | 426 | 430.2 | 422.9 | 424.7 | -2 | -0.5% | 8,116,900 |
| 2024/10/15 | 430 | 437.3 | 426.7 | 426.7 | +6.6 | +1.6% | 14,722,400 |
| 2024/10/11 | 425.5 | 427.3 | 418.6 | 420.1 | -4.7 | -1.1% | 10,787,200 |
| 2024/10/10 | 427.3 | 428.6 | 422.7 | 424.8 | ±0 | ±0% | 6,848,400 |
| 2024/10/09 | 428 | 428.3 | 421 | 424.8 | +1.3 | +0.3% | 8,793,000 |
| 2024/10/08 | 425.9 | 428 | 421.1 | 423.5 | -7.4 | -1.7% | 11,148,200 |
| 2024/10/07 | 437.1 | 438.1 | 427 | 430.9 | -2.9 | -0.7% | 13,654,100 |
| 2024/10/04 | 427.3 | 436.4 | 427.3 | 433.8 | +8.7 | +2% | 14,914,500 |
| 2024/10/03 | 424 | 430.3 | 423.7 | 425.1 | +5.5 | +1.3% | 13,739,800 |
| 2024/10/02 | 420.3 | 423.4 | 418.1 | 419.6 | -0.8 | -0.2% | 12,240,800 |
| 2024/10/01 | 423 | 423.3 | 415.7 | 420.4 | +1.1 | +0.3% | 10,258,500 |
| 2024/09/30 | 412.5 | 420.9 | 412 | 419.3 | -4.2 | -1% | 12,825,700 |
| 2024/09/27 | 422 | 423.9 | 416.9 | 423.5 | +2.7 | +0.6% | 9,586,500 |
| 2024/09/26 | 412 | 420.8 | 411.1 | 420.8 | +11.9 | +2.9% | 13,331,200 |
| 2024/09/25 | 406.4 | 411.9 | 406.4 | 408.9 | +3.6 | +0.9% | 10,715,000 |
| 2024/09/24 | 410.1 | 412.7 | 403.6 | 405.3 | -4.1 | -1% | 13,800,800 |
| 2024/09/20 | 408.6 | 413.5 | 406.7 | 409.4 | +6.5 | +1.6% | 15,166,400 |
| 2024/09/19 | 406 | 409.2 | 402.9 | 402.9 | +1.1 | +0.3% | 11,438,700 |
| 2024/09/18 | 409 | 409.4 | 399.2 | 401.8 | -4.2 | -1% | 9,809,100 |
| 2024/09/17 | 412.5 | 413.5 | 402.1 | 406 | -6.1 | -1.5% | 11,868,200 |
| 2024/09/13 | 419.1 | 420.8 | 408.2 | 412.1 | -4.1 | -1% | 14,837,700 |
| 2024/09/12 | 406.5 | 420.7 | 406.5 | 416.2 | +17.5 | +4.4% | 19,447,800 |
| 2024/09/11 | 399 | 402.7 | 393.7 | 398.7 | +0.4 | +0.1% | 10,572,300 |
| 2024/09/10 | 402 | 402.2 | 398.1 | 398.3 | +1.2 | +0.3% | 6,495,700 |
1～
50
件表示中 / 6634件
類似銘柄と比較する
現在ご覧いただいている「ＬＩＮＥヤフー」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＩＮＥヤフー | 41,500円 | +6.6% | +21.1% | 1.34% | 22.73倍 | 1.01倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
| ソフトバンク | 19,300円 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ＺＯＺＯ、ペイペイなど非通信強化 |
| ＮＴＴデータＧ | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
| ＮＲＩ | 440,000円 | +5.9% | +10.0% | 1.32% | 28.56倍 | 6.19倍 |
|
野村証券系ＳＩ。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
| オービック | 482,500円 | +10.1% | +8.4% | 1.33% | 33.69倍 | 5.14倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
市場注目の銘柄
チャート関連のコラム
