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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 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 |
651～
700
件表示中 / 6781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 | 52,500円 | +9.5% | +9.1% | 1.33% | 21.35倍 | 1.21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 |
| ＫＤＤＩ | 249,900円 | +7.0% | +6.6% | 3.20% | 13.29倍 | 1.94倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴデータＧ | 398,300円 | +6.4% | +72.7% | 0.00% | 27.92倍 | 3.05倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| ＮＲＩ | 561,100円 | +5.9% | +12.6% | 1.32% | 30.87倍 | 7.40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 |
| コナミＧ | 2,111,500円 | +2.0% | +1.9% | 0.79% | 38.16倍 | 5.94倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
市場注目の銘柄
チャート関連のコラム
