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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 578 | 579.3 | 563.1 | 564.8 | -30.1 | -5.1% | 20,020,200 |
| 2022/02/10 | 599 | 605.5 | 588.4 | 594.9 | +8 | +1.4% | 18,427,800 |
| 2022/02/09 | 568.8 | 588.7 | 563.9 | 586.9 | +31.9 | +5.7% | 24,661,500 |
| 2022/02/08 | 569.1 | 574.8 | 552.2 | 555 | -24.1 | -4.2% | 23,367,200 |
| 2022/02/07 | 583.8 | 584.9 | 568.8 | 579.1 | -5.1 | -0.9% | 15,257,200 |
| 2022/02/04 | 592.2 | 597.5 | 577 | 584.2 | -8.2 | -1.4% | 21,571,100 |
| 2022/02/03 | 595.1 | 626 | 588 | 592.4 | -21.2 | -3.5% | 33,741,300 |
| 2022/02/02 | 588.2 | 618.3 | 584.1 | 613.6 | +34.7 | +6% | 31,280,400 |
| 2022/02/01 | 588.6 | 602 | 573.2 | 578.9 | +1.8 | +0.3% | 23,416,800 |
| 2022/01/31 | 556 | 581.2 | 554.1 | 577.1 | +36.3 | +6.7% | 26,480,500 |
| 2022/01/28 | 551 | 554.8 | 537.9 | 540.8 | -2.2 | -0.4% | 14,657,900 |
| 2022/01/27 | 564.2 | 574.4 | 541.1 | 543 | -18 | -3.2% | 20,602,200 |
| 2022/01/26 | 554.3 | 567.7 | 550.1 | 561 | -0.2 | ±0% | 18,802,700 |
| 2022/01/25 | 557.2 | 563.6 | 551.7 | 561.2 | +1.8 | +0.3% | 20,415,900 |
| 2022/01/24 | 562 | 567 | 550.5 | 559.4 | -9.8 | -1.7% | 25,662,500 |
| 2022/01/21 | 561.1 | 572.6 | 553.4 | 569.2 | -1.9 | -0.3% | 22,228,200 |
| 2022/01/20 | 564.1 | 574 | 554.3 | 571.1 | +2.1 | +0.4% | 23,937,100 |
| 2022/01/19 | 590 | 592.2 | 564.6 | 569 | -32.9 | -5.5% | 33,531,200 |
| 2022/01/18 | 613.1 | 617.3 | 600.3 | 601.9 | -6.1 | -1% | 11,258,000 |
| 2022/01/17 | 615.5 | 616.1 | 603.3 | 608 | -8 | -1.3% | 13,184,800 |
| 2022/01/14 | 620.8 | 622.7 | 608.3 | 616 | -11 | -1.8% | 16,470,800 |
| 2022/01/13 | 626.6 | 629.6 | 621.4 | 627 | -1.4 | -0.2% | 10,054,200 |
| 2022/01/12 | 624.8 | 632.7 | 619.2 | 628.4 | +13.4 | +2.2% | 15,907,300 |
| 2022/01/11 | 635.9 | 636.2 | 610.7 | 615 | -23.4 | -3.7% | 25,047,100 |
| 2022/01/07 | 641 | 653.2 | 635.6 | 638.4 | +10.4 | +1.7% | 18,406,200 |
| 2022/01/06 | 631.3 | 637.9 | 625.3 | 628 | -18 | -2.8% | 22,470,100 |
| 2022/01/05 | 660 | 662 | 642.2 | 646 | -24 | -3.6% | 18,263,900 |
| 2022/01/04 | 667 | 685.9 | 664.6 | 670 | +2.6 | +0.4% | 21,534,800 |
| 2021/12/30 | 646.9 | 677 | 645.7 | 667.4 | +21.5 | +3.3% | 21,235,600 |
| 2021/12/29 | 644 | 649.6 | 641.9 | 645.9 | +1.9 | +0.3% | 7,257,200 |
| 2021/12/28 | 649.2 | 654.6 | 643.6 | 644 | +3.8 | +0.6% | 12,849,300 |
| 2021/12/27 | 656 | 659.5 | 638.3 | 640.2 | -23.2 | -3.5% | 16,486,400 |
| 2021/12/24 | 663.1 | 690.1 | 661.7 | 663.4 | +8.5 | +1.3% | 18,055,500 |
| 2021/12/23 | 655.2 | 661.4 | 649.3 | 654.9 | -4.1 | -0.6% | 11,950,400 |
| 2021/12/22 | 653.5 | 663.8 | 647.3 | 659 | +17.6 | +2.7% | 19,286,300 |
| 2021/12/21 | 651.6 | 652.2 | 627.1 | 641.4 | -0.8 | -0.1% | 35,364,200 |
| 2021/12/20 | 664 | 669 | 642.2 | 642.2 | -28.3 | -4.2% | 26,014,400 |
| 2021/12/17 | 683.5 | 686 | 670.2 | 670.5 | -20.5 | -3% | 14,322,600 |
| 2021/12/16 | 703 | 713.2 | 689.6 | 691 | +1 | +0.1% | 12,184,300 |
| 2021/12/15 | 684.3 | 693.2 | 684.1 | 690 | -4 | -0.6% | 9,399,000 |
| 2021/12/14 | 705 | 709.7 | 685.1 | 694 | -1 | -0.1% | 17,267,700 |
| 2021/12/13 | 714 | 721.9 | 695 | 695 | -19.5 | -2.7% | 16,438,300 |
| 2021/12/10 | 721.6 | 729 | 713.9 | 714.5 | -13.2 | -1.8% | 12,561,800 |
| 2021/12/09 | 733.4 | 744 | 727.5 | 727.7 | -3.3 | -0.5% | 15,231,100 |
| 2021/12/08 | 750.1 | 759.9 | 729.3 | 731 | +9 | +1.2% | 24,605,000 |
| 2021/12/07 | 744.4 | 747.4 | 718.4 | 722 | -20 | -2.7% | 22,412,400 |
| 2021/12/06 | 752.4 | 754.3 | 723.2 | 742 | -20.2 | -2.7% | 16,279,600 |
| 2021/12/03 | 742 | 763.4 | 735.7 | 762.2 | +25.2 | +3.4% | 15,834,600 |
| 2021/12/02 | 738 | 745.9 | 726.1 | 737 | -7.7 | -1% | 17,318,900 |
| 2021/12/01 | 748.3 | 751.1 | 725 | 744.7 | -7.3 | -1% | 21,150,300 |
651～
700
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
