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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 362.4 | 363.5 | 355.2 | 357.7 | -6.2 | -1.7% | 16,248,400 |
| 2022/12/07 | 359.7 | 366.2 | 359.1 | 363.9 | -0.9 | -0.2% | 13,238,500 |
| 2022/12/06 | 367 | 367.3 | 362.4 | 364.8 | -7 | -1.9% | 18,598,500 |
| 2022/12/05 | 374.3 | 374.8 | 371.2 | 371.8 | -5.5 | -1.5% | 15,822,500 |
| 2022/12/02 | 381 | 381 | 374.6 | 377.3 | -1.9 | -0.5% | 16,309,000 |
| 2022/12/01 | 383 | 385.6 | 377.3 | 379.2 | +5.7 | +1.5% | 19,767,000 |
| 2022/11/30 | 371.5 | 375.4 | 370.8 | 373.5 | -2.5 | -0.7% | 21,610,600 |
| 2022/11/29 | 373 | 376.7 | 371.3 | 376 | ±0 | ±0% | 11,439,900 |
| 2022/11/28 | 375.8 | 381 | 374.5 | 376 | +1.2 | +0.3% | 16,666,500 |
| 2022/11/25 | 374 | 377.5 | 373.1 | 374.8 | +1.8 | +0.5% | 14,007,200 |
| 2022/11/24 | 366.3 | 377.4 | 366.2 | 373 | +12.3 | +3.4% | 24,194,500 |
| 2022/11/22 | 360.6 | 361.7 | 358.7 | 360.7 | +1.2 | +0.3% | 16,805,500 |
| 2022/11/21 | 365.5 | 365.9 | 357.3 | 359.5 | -5.4 | -1.5% | 18,745,700 |
| 2022/11/18 | 367 | 369 | 364.3 | 364.9 | -2.1 | -0.6% | 15,683,500 |
| 2022/11/17 | 370 | 373.2 | 366.3 | 367 | -5 | -1.3% | 18,577,200 |
| 2022/11/16 | 373.5 | 374.8 | 370.2 | 372 | +0.9 | +0.2% | 17,349,800 |
| 2022/11/15 | 374.9 | 375.7 | 366 | 371.1 | -2 | -0.5% | 20,242,000 |
| 2022/11/14 | 365.8 | 375.5 | 364 | 373.1 | +8 | +2.2% | 26,734,700 |
| 2022/11/11 | 364 | 365.4 | 360.7 | 365.1 | +14.6 | +4.2% | 33,458,200 |
| 2022/11/10 | 352.4 | 355.3 | 348.4 | 350.5 | -4 | -1.1% | 22,196,000 |
| 2022/11/09 | 351.5 | 358.6 | 350.9 | 354.5 | +5.1 | +1.5% | 27,322,100 |
| 2022/11/08 | 345 | 353.4 | 345 | 349.4 | +4 | +1.2% | 29,934,500 |
| 2022/11/07 | 340.1 | 345.4 | 340 | 345.4 | +5.4 | +1.6% | 42,911,300 |
| 2022/11/04 | 364.2 | 364.8 | 339.2 | 340 | -56.2 | -14.2% | 117,313,300 |
| 2022/11/02 | 396.6 | 397.1 | 388.5 | 396.2 | -1.4 | -0.4% | 25,406,200 |
| 2022/11/01 | 384.6 | 397.7 | 383.7 | 397.6 | +13 | +3.4% | 24,564,500 |
| 2022/10/31 | 381 | 385.9 | 380 | 384.6 | +9.6 | +2.6% | 25,706,800 |
| 2022/10/28 | 377.1 | 378.4 | 370.7 | 375 | -8 | -2.1% | 74,313,100 |
| 2022/10/27 | 378.6 | 385.7 | 374.6 | 383 | -10.5 | -2.7% | 25,951,900 |
| 2022/10/26 | 391 | 396.5 | 389.7 | 393.5 | +6.4 | +1.7% | 17,455,700 |
| 2022/10/25 | 385.3 | 390.4 | 384.9 | 387.1 | +1.1 | +0.3% | 12,802,700 |
| 2022/10/24 | 383.9 | 390.5 | 382.3 | 386 | +5.6 | +1.5% | 16,639,900 |
| 2022/10/21 | 384 | 384.2 | 380.3 | 380.4 | -3.6 | -0.9% | 14,840,800 |
| 2022/10/20 | 385 | 386.7 | 382.4 | 384 | -5.8 | -1.5% | 17,317,500 |
| 2022/10/19 | 393 | 396.3 | 388.6 | 389.8 | -3.2 | -0.8% | 15,399,600 |
| 2022/10/18 | 392 | 393 | 385.9 | 393 | +8.2 | +2.1% | 17,859,300 |
| 2022/10/17 | 382 | 385.2 | 381.9 | 384.8 | -2.1 | -0.5% | 11,219,800 |
| 2022/10/14 | 382.5 | 388 | 380.9 | 386.9 | +9.6 | +2.5% | 18,291,800 |
| 2022/10/13 | 385.7 | 386.2 | 377.3 | 377.3 | -7.2 | -1.9% | 13,043,800 |
| 2022/10/12 | 384.6 | 387.7 | 383.2 | 384.5 | -1.5 | -0.4% | 14,216,700 |
| 2022/10/11 | 390 | 390.6 | 384.4 | 386 | -12.8 | -3.2% | 21,292,900 |
| 2022/10/07 | 397 | 401.6 | 394.2 | 398.8 | -4.4 | -1.1% | 10,346,600 |
| 2022/10/06 | 401.3 | 407.4 | 400.8 | 403.2 | +0.5 | +0.1% | 11,671,500 |
| 2022/10/05 | 403.2 | 407.4 | 400 | 402.7 | +4.4 | +1.1% | 16,518,200 |
| 2022/10/04 | 388 | 398.3 | 387 | 398.3 | +15.4 | +4% | 18,904,200 |
| 2022/10/03 | 376.6 | 385.2 | 372.4 | 382.9 | +2.7 | +0.7% | 15,642,100 |
| 2022/09/30 | 380 | 384.5 | 377.6 | 380.2 | -6.8 | -1.8% | 21,500,500 |
| 2022/09/29 | 387.6 | 390.8 | 384 | 387 | -0.3 | -0.1% | 22,287,000 |
| 2022/09/28 | 386.1 | 393.9 | 383.7 | 387.3 | -6.8 | -1.7% | 17,483,200 |
| 2022/09/27 | 389 | 395.8 | 389 | 394.1 | +5.2 | +1.3% | 14,054,900 |
451～
500
件表示中 / 6603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 | 42,300円 | +6.6% | +21.1% | 1.31% | 23.15倍 | 0.99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 | 19,000円 | +1.9% | -3.2% | 4.53% | 18.11倍 | 3.98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 | 255,000円 | +1.4% | +2.6% | 0.98% | 26.09倍 | 2.08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 | 516,000円 | +5.9% | +10.0% | 1.12% | 33.55倍 | 7.39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 | 496,300円 | +10.1% | +8.4% | 1.29% | 34.65倍 | 5.48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
