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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 508.9 | 522.3 | 502.4 | 520.7 | +1.5 | +0.3% | 19,526,300 |
| 2022/04/26 | 505.3 | 520.3 | 504.5 | 519.2 | +21.9 | +4.4% | 21,274,700 |
| 2022/04/25 | 503 | 507.1 | 497.2 | 497.3 | -14.6 | -2.9% | 15,492,800 |
| 2022/04/22 | 506.9 | 512.4 | 500.1 | 511.9 | -9.3 | -1.8% | 18,339,500 |
| 2022/04/21 | 511 | 522.3 | 510.9 | 521.2 | +1.2 | +0.2% | 8,941,300 |
| 2022/04/20 | 533.7 | 533.7 | 516.5 | 520 | -5.7 | -1.1% | 13,238,700 |
| 2022/04/19 | 516.8 | 526.4 | 512.8 | 525.7 | +17.8 | +3.5% | 16,213,100 |
| 2022/04/18 | 505.8 | 508.3 | 502.3 | 507.9 | -1.1 | -0.2% | 6,630,100 |
| 2022/04/15 | 507.8 | 514.6 | 506.3 | 509 | -8.8 | -1.7% | 10,272,300 |
| 2022/04/14 | 516.3 | 521 | 514 | 517.8 | +4 | +0.8% | 9,209,600 |
| 2022/04/13 | 505 | 513.8 | 502.3 | 513.8 | +9.4 | +1.9% | 11,151,900 |
| 2022/04/12 | 505 | 509.6 | 501.5 | 504.4 | -0.3 | -0.1% | 12,719,200 |
| 2022/04/11 | 512.9 | 514.1 | 501.2 | 504.7 | -14.7 | -2.8% | 20,233,100 |
| 2022/04/08 | 521.1 | 529 | 513.5 | 519.4 | +4.7 | +0.9% | 12,856,500 |
| 2022/04/07 | 509 | 516.7 | 507.2 | 514.7 | -3.7 | -0.7% | 11,980,400 |
| 2022/04/06 | 508.5 | 519.7 | 506.9 | 518.4 | +0.6 | +0.1% | 19,751,200 |
| 2022/04/05 | 544 | 545.9 | 514.6 | 517.8 | -16.2 | -3% | 29,406,000 |
| 2022/04/04 | 535.5 | 535.8 | 524.4 | 534 | -0.7 | -0.1% | 12,983,700 |
| 2022/04/01 | 528.5 | 537.8 | 521.5 | 534.7 | -1.7 | -0.3% | 14,043,100 |
| 2022/03/31 | 538.1 | 542.6 | 533.3 | 536.4 | -7.5 | -1.4% | 12,599,300 |
| 2022/03/30 | 543.7 | 546.8 | 533.5 | 543.9 | +4 | +0.7% | 17,382,700 |
| 2022/03/29 | 549 | 549.7 | 528.2 | 539.9 | +0.8 | +0.1% | 22,569,900 |
| 2022/03/28 | 537.7 | 545.5 | 535.8 | 539.1 | -5.9 | -1.1% | 11,859,800 |
| 2022/03/25 | 549.8 | 554.9 | 542 | 545 | -2.9 | -0.5% | 12,215,900 |
| 2022/03/24 | 536 | 547.9 | 528.5 | 547.9 | -1.4 | -0.3% | 11,058,100 |
| 2022/03/23 | 542 | 555.5 | 539.5 | 549.3 | +13.9 | +2.6% | 20,456,800 |
| 2022/03/22 | 528.3 | 539 | 523.5 | 535.4 | +6.8 | +1.3% | 19,411,700 |
| 2022/03/18 | 529.5 | 531.8 | 522.5 | 528.6 | -0.1 | ±0% | 17,740,500 |
| 2022/03/17 | 529.3 | 535 | 513.4 | 528.7 | +19.4 | +3.8% | 25,975,400 |
| 2022/03/16 | 513.8 | 519.5 | 508.9 | 509.3 | +9.2 | +1.8% | 19,663,800 |
| 2022/03/15 | 496.4 | 507 | 496.1 | 500.1 | -4.3 | -0.9% | 13,694,200 |
| 2022/03/14 | 497.6 | 509.2 | 497.1 | 504.4 | +11.1 | +2.3% | 14,290,100 |
| 2022/03/11 | 504.3 | 505.5 | 487.3 | 493.3 | -24.4 | -4.7% | 17,053,800 |
| 2022/03/10 | 533.8 | 536.7 | 513.8 | 517.7 | +19.6 | +3.9% | 18,613,300 |
| 2022/03/09 | 503.6 | 512 | 491.4 | 498.1 | -3.8 | -0.8% | 12,031,700 |
| 2022/03/08 | 491 | 517 | 489.5 | 501.9 | +2.9 | +0.6% | 20,935,300 |
| 2022/03/07 | 514.5 | 515.9 | 487.1 | 499 | -32.1 | -6% | 29,284,100 |
| 2022/03/04 | 547.1 | 556.4 | 528.4 | 531.1 | -21.9 | -4% | 17,210,200 |
| 2022/03/03 | 563.6 | 564.1 | 550.6 | 553 | -5.8 | -1% | 9,781,900 |
| 2022/03/02 | 550 | 560.5 | 549 | 558.8 | +0.4 | +0.1% | 10,861,100 |
| 2022/03/01 | 562.1 | 568 | 556.2 | 558.4 | +0.8 | +0.1% | 13,422,800 |
| 2022/02/28 | 564.6 | 568.9 | 548.2 | 557.6 | -4.6 | -0.8% | 19,744,000 |
| 2022/02/25 | 555.4 | 567.4 | 551.4 | 562.2 | +22.9 | +4.2% | 21,284,300 |
| 2022/02/24 | 545.5 | 552.6 | 527.9 | 539.3 | -11.2 | -2% | 21,907,400 |
| 2022/02/22 | 547.8 | 561.2 | 544.3 | 550.5 | -7.3 | -1.3% | 14,144,000 |
| 2022/02/21 | 544 | 565.8 | 543.1 | 557.8 | -2.8 | -0.5% | 11,154,700 |
| 2022/02/18 | 536 | 562.5 | 534.7 | 560.6 | +14.3 | +2.6% | 17,811,300 |
| 2022/02/17 | 562.5 | 565.4 | 544.1 | 546.3 | -20 | -3.5% | 22,102,500 |
| 2022/02/16 | 576.9 | 576.9 | 561.1 | 566.3 | +2.5 | +0.4% | 14,449,600 |
| 2022/02/15 | 566 | 568.5 | 553.5 | 563.8 | -1 | -0.2% | 15,412,600 |
601～
650
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
