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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 428.6 | 428.6 | 417.6 | 422.3 | -15 | -3.4% | 22,455,300 |
| 2022/07/11 | 441.2 | 444 | 434.9 | 437.3 | +1.8 | +0.4% | 15,351,800 |
| 2022/07/08 | 435.4 | 440.9 | 431.2 | 435.5 | +1.5 | +0.3% | 25,129,400 |
| 2022/07/07 | 427.8 | 440.1 | 421 | 434 | +16.6 | +4% | 37,262,600 |
| 2022/07/06 | 411.6 | 421 | 408.6 | 417.4 | +10.2 | +2.5% | 18,948,300 |
| 2022/07/05 | 408.3 | 408.9 | 403.6 | 407.2 | +1.6 | +0.4% | 11,161,700 |
| 2022/07/04 | 396.3 | 408.2 | 396.3 | 405.6 | +10.4 | +2.6% | 15,631,300 |
| 2022/07/01 | 399.9 | 405.7 | 393.4 | 395.2 | -1.2 | -0.3% | 18,614,400 |
| 2022/06/30 | 400.9 | 402.9 | 394.6 | 396.4 | -10.3 | -2.5% | 20,808,800 |
| 2022/06/29 | 398.4 | 406.8 | 397.1 | 406.7 | +0.3 | +0.1% | 25,686,100 |
| 2022/06/28 | 408.8 | 411.7 | 403.4 | 406.4 | -10.4 | -2.5% | 24,957,800 |
| 2022/06/27 | 419.6 | 421.2 | 412.3 | 416.8 | +0.9 | +0.2% | 19,482,800 |
| 2022/06/24 | 405.4 | 417.6 | 404.8 | 415.9 | +12.9 | +3.2% | 14,491,400 |
| 2022/06/23 | 399.1 | 407.4 | 399 | 403 | +3.9 | +1% | 12,152,000 |
| 2022/06/22 | 400.8 | 402 | 395.3 | 399.1 | +2.3 | +0.6% | 14,581,800 |
| 2022/06/21 | 387.6 | 398.1 | 384.9 | 396.8 | +13.6 | +3.5% | 18,001,100 |
| 2022/06/20 | 385.2 | 387.2 | 378.4 | 383.2 | +5.7 | +1.5% | 17,028,200 |
| 2022/06/17 | 378.4 | 382.9 | 376 | 377.5 | -12.4 | -3.2% | 24,705,800 |
| 2022/06/16 | 405 | 406 | 389.4 | 389.9 | -6.6 | -1.7% | 23,761,800 |
| 2022/06/15 | 403.1 | 404.6 | 395.6 | 396.5 | -8.9 | -2.2% | 26,314,300 |
| 2022/06/14 | 402 | 407.8 | 400 | 405.4 | -6.2 | -1.5% | 21,714,200 |
| 2022/06/13 | 417.5 | 418.5 | 410.2 | 411.6 | -19.4 | -4.5% | 24,091,800 |
| 2022/06/10 | 436 | 437 | 429.3 | 431 | -8.9 | -2% | 23,308,300 |
| 2022/06/09 | 440 | 451.4 | 439.1 | 439.9 | -0.6 | -0.1% | 17,673,500 |
| 2022/06/08 | 441.5 | 443.5 | 435.4 | 440.5 | +6.4 | +1.5% | 16,472,200 |
| 2022/06/07 | 438 | 440.5 | 432.3 | 434.1 | -2 | -0.5% | 13,325,000 |
| 2022/06/06 | 428.8 | 436.5 | 422.2 | 436.1 | -7.4 | -1.7% | 23,535,100 |
| 2022/06/03 | 429 | 452.8 | 425.5 | 443.5 | +21.5 | +5.1% | 49,133,700 |
| 2022/06/02 | 422.6 | 423.7 | 415.3 | 422 | -2.5 | -0.6% | 18,833,000 |
| 2022/06/01 | 425 | 428.5 | 422.7 | 424.5 | -1.7 | -0.4% | 16,890,700 |
| 2022/05/31 | 420 | 427.4 | 414 | 426.2 | +3.9 | +0.9% | 33,156,500 |
| 2022/05/30 | 415.7 | 423.3 | 412.5 | 422.3 | +10.2 | +2.5% | 42,797,500 |
| 2022/05/27 | 424.4 | 424.4 | 411.2 | 412.1 | -4.3 | -1% | 28,386,400 |
| 2022/05/26 | 415.1 | 422.7 | 415.1 | 416.4 | +1.4 | +0.3% | 22,153,300 |
| 2022/05/25 | 418.5 | 420.4 | 411 | 415 | -8.4 | -2% | 27,599,800 |
| 2022/05/24 | 430 | 432 | 422.1 | 423.4 | -16.6 | -3.8% | 25,261,800 |
| 2022/05/23 | 431 | 447.4 | 430.3 | 440 | +13.2 | +3.1% | 17,817,300 |
| 2022/05/20 | 420.2 | 427.9 | 418.4 | 426.8 | +8.3 | +2% | 14,023,600 |
| 2022/05/19 | 415.5 | 418.6 | 412.8 | 418.5 | -13.4 | -3.1% | 18,497,800 |
| 2022/05/18 | 428 | 441.6 | 425.9 | 431.9 | +9.9 | +2.3% | 19,258,300 |
| 2022/05/17 | 419 | 423.5 | 415.2 | 422 | +1.9 | +0.5% | 18,503,800 |
| 2022/05/16 | 428 | 429.7 | 419.3 | 420.1 | -2.8 | -0.7% | 21,809,800 |
| 2022/05/13 | 422.1 | 428.2 | 419.1 | 422.9 | +4.9 | +1.2% | 30,290,100 |
| 2022/05/12 | 430.1 | 433.7 | 417.6 | 418 | -29 | -6.5% | 34,054,500 |
| 2022/05/11 | 437.8 | 454.2 | 432 | 447 | +10.6 | +2.4% | 22,121,700 |
| 2022/05/10 | 438 | 438 | 418.7 | 436.4 | -7.6 | -1.7% | 30,874,600 |
| 2022/05/09 | 454.6 | 459.5 | 444 | 444 | -16.6 | -3.6% | 26,875,800 |
| 2022/05/06 | 456 | 461.7 | 449 | 460.6 | -3.4 | -0.7% | 41,182,600 |
| 2022/05/02 | 494.6 | 495.3 | 461.3 | 464 | -50.6 | -9.8% | 65,635,500 |
| 2022/04/28 | 511.6 | 518.6 | 502.9 | 514.6 | -6.1 | -1.2% | 25,882,100 |
551～
600
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
