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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 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 |
601～
650
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
