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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/11/30 | 766 | 768.4 | 748.9 | 752 | -13 | -1.7% | 30,539,900 |
| 2021/11/29 | 754.7 | 787.5 | 753.1 | 765 | -2.2 | -0.3% | 22,783,700 |
| 2021/11/26 | 781.3 | 781.3 | 759.1 | 767.2 | -14.6 | -1.9% | 16,005,600 |
| 2021/11/25 | 797.3 | 798.8 | 778.5 | 781.8 | -15.2 | -1.9% | 14,361,500 |
| 2021/11/24 | 807.2 | 809 | 785.6 | 797 | -38 | -4.6% | 22,280,200 |
| 2021/11/22 | 821.3 | 839.6 | 820.5 | 835 | +9.5 | +1.2% | 16,514,700 |
| 2021/11/19 | 812 | 827.7 | 806 | 825.5 | +15.1 | +1.9% | 19,575,800 |
| 2021/11/18 | 818.6 | 824.5 | 810 | 810.4 | -7.5 | -0.9% | 16,991,900 |
| 2021/11/17 | 808 | 819.3 | 801.5 | 817.9 | +15.8 | +2% | 14,937,200 |
| 2021/11/16 | 795.8 | 803.8 | 785.7 | 802.1 | +14.1 | +1.8% | 11,822,900 |
| 2021/11/15 | 799 | 800.9 | 785.6 | 788 | +4 | +0.5% | 11,009,100 |
| 2021/11/12 | 785.6 | 789 | 778.6 | 784 | +1 | +0.1% | 13,349,900 |
| 2021/11/11 | 791.4 | 797.5 | 781.2 | 783 | -15.3 | -1.9% | 12,823,900 |
| 2021/11/10 | 812.1 | 816.6 | 798.2 | 798.3 | -14.9 | -1.8% | 11,206,600 |
| 2021/11/09 | 791.3 | 820.4 | 789.7 | 813.2 | +28.2 | +3.6% | 23,629,600 |
| 2021/11/08 | 787.2 | 788.1 | 774.5 | 785 | -9.9 | -1.2% | 18,282,900 |
| 2021/11/05 | 790.2 | 805 | 781.2 | 794.9 | +8.9 | +1.1% | 27,460,600 |
| 2021/11/04 | 790 | 797.7 | 773.1 | 786 | +52.8 | +7.2% | 44,306,900 |
| 2021/11/02 | 723 | 734.5 | 717.4 | 733.2 | +15 | +2.1% | 24,246,200 |
701～
750
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
