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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 394.4 | 395.3 | 387.6 | 388.9 | -9.3 | -2.3% | 19,160,400 |
| 2022/09/22 | 395.1 | 399.8 | 394.5 | 398.2 | -1.7 | -0.4% | 11,327,600 |
| 2022/09/21 | 401.1 | 404.4 | 399 | 399.9 | -6.1 | -1.5% | 14,922,900 |
| 2022/09/20 | 410.5 | 411.1 | 404.3 | 406 | -4.1 | -1% | 11,940,000 |
| 2022/09/16 | 415.6 | 417.7 | 408.7 | 410.1 | -9.1 | -2.2% | 18,412,400 |
| 2022/09/15 | 420 | 423.9 | 416.3 | 419.2 | +5 | +1.2% | 13,294,800 |
| 2022/09/14 | 410 | 415.3 | 409.1 | 414.2 | -8.3 | -2% | 14,962,500 |
| 2022/09/13 | 417 | 424.8 | 416.7 | 422.5 | +7.1 | +1.7% | 15,473,600 |
| 2022/09/12 | 419.6 | 419.6 | 413.5 | 415.4 | +5.4 | +1.3% | 12,161,800 |
| 2022/09/09 | 408 | 411.8 | 407.2 | 410 | -1.8 | -0.4% | 14,301,700 |
| 2022/09/08 | 407 | 411.8 | 405.9 | 411.8 | +8.7 | +2.2% | 17,097,200 |
| 2022/09/07 | 406.1 | 406.7 | 399.6 | 403.1 | -5.4 | -1.3% | 17,155,300 |
| 2022/09/06 | 412.8 | 414.4 | 408.5 | 408.5 | -4.3 | -1% | 8,760,200 |
| 2022/09/05 | 405 | 414.7 | 404.6 | 412.8 | +5.6 | +1.4% | 11,045,100 |
| 2022/09/02 | 408.5 | 409 | 402.6 | 407.2 | -2.3 | -0.6% | 15,132,900 |
| 2022/09/01 | 410 | 412.6 | 408.6 | 409.5 | -5.5 | -1.3% | 15,366,900 |
| 2022/08/31 | 411 | 415.4 | 407.8 | 415 | -1.5 | -0.4% | 14,706,100 |
| 2022/08/30 | 412.8 | 418.5 | 410.7 | 416.5 | +3.8 | +0.9% | 20,944,700 |
| 2022/08/29 | 405.1 | 412.8 | 404.7 | 412.7 | -7.1 | -1.7% | 22,779,000 |
| 2022/08/26 | 423 | 425 | 419.2 | 419.8 | -3.2 | -0.8% | 15,258,600 |
| 2022/08/25 | 423.2 | 426.3 | 422.1 | 423 | +0.1 | ±0% | 9,628,700 |
| 2022/08/24 | 425 | 427.8 | 422.2 | 422.9 | +0.9 | +0.2% | 7,912,900 |
| 2022/08/23 | 425 | 425.2 | 421.2 | 422 | -7.2 | -1.7% | 12,322,200 |
| 2022/08/22 | 425.9 | 430.4 | 423.6 | 429.2 | -2 | -0.5% | 10,935,200 |
| 2022/08/19 | 439.6 | 441.4 | 431.2 | 431.2 | -9.2 | -2.1% | 22,494,400 |
| 2022/08/18 | 438 | 441.8 | 435.7 | 440.4 | -8.3 | -1.8% | 16,643,200 |
| 2022/08/17 | 445.1 | 454 | 440.5 | 448.7 | -2.7 | -0.6% | 21,233,800 |
| 2022/08/16 | 439.3 | 452.3 | 437.8 | 451.4 | +13.9 | +3.2% | 17,867,600 |
| 2022/08/15 | 436.3 | 439 | 434.6 | 437.5 | +1.3 | +0.3% | 14,755,700 |
| 2022/08/12 | 428.1 | 437.8 | 425.7 | 436.2 | +13.9 | +3.3% | 21,205,800 |
| 2022/08/10 | 429.9 | 430.6 | 421.9 | 422.3 | -7.7 | -1.8% | 15,671,400 |
| 2022/08/09 | 431.5 | 433.5 | 424.1 | 430 | -2.5 | -0.6% | 22,877,700 |
| 2022/08/08 | 441.2 | 444.6 | 429.5 | 432.5 | -13.8 | -3.1% | 26,099,800 |
| 2022/08/05 | 441.3 | 448.3 | 438.1 | 446.3 | +5.6 | +1.3% | 28,547,000 |
| 2022/08/04 | 460 | 460.5 | 433 | 440.7 | -54.4 | -11% | 81,049,000 |
| 2022/08/03 | 492.1 | 499.8 | 489.9 | 495.1 | +11 | +2.3% | 38,718,600 |
| 2022/08/02 | 483.5 | 488.9 | 477.1 | 484.1 | +3.8 | +0.8% | 27,068,500 |
| 2022/08/01 | 473 | 485 | 467.6 | 480.3 | +11.2 | +2.4% | 30,798,400 |
| 2022/07/29 | 459.6 | 470.4 | 458 | 469.1 | +16.1 | +3.6% | 31,510,200 |
| 2022/07/28 | 455 | 471 | 451.6 | 453 | +13.5 | +3.1% | 35,304,900 |
| 2022/07/27 | 440 | 444.9 | 435.6 | 439.5 | +0.4 | +0.1% | 12,969,600 |
| 2022/07/26 | 437.8 | 441.1 | 437.1 | 439.1 | +2.4 | +0.5% | 10,978,100 |
| 2022/07/25 | 435.4 | 441.4 | 431.7 | 436.7 | -3.5 | -0.8% | 13,528,000 |
| 2022/07/22 | 439.9 | 441.5 | 435.2 | 440.2 | -4.1 | -0.9% | 13,183,300 |
| 2022/07/21 | 445 | 448.1 | 442.3 | 444.3 | +2.6 | +0.6% | 13,017,300 |
| 2022/07/20 | 439.8 | 443.7 | 438 | 441.7 | +7 | +1.6% | 15,279,600 |
| 2022/07/19 | 434.9 | 436.3 | 429.3 | 434.7 | +6.1 | +1.4% | 12,356,300 |
| 2022/07/15 | 427.9 | 432.4 | 425.7 | 428.6 | +2.7 | +0.6% | 11,838,400 |
| 2022/07/14 | 421.3 | 426.2 | 417.1 | 425.9 | -2.3 | -0.5% | 15,355,500 |
| 2022/07/13 | 424.3 | 431 | 422.4 | 428.2 | +5.9 | +1.4% | 11,137,900 |
501～
550
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
