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 |
---|---|---|---|---|---|---|---|
2021/07/02 | 545 | 551.7 | 542.4 | 549.2 | +3 | +0.5% | 7,673,200 |
2021/07/01 | 553.3 | 553.3 | 544.5 | 546.2 | -10.6 | -1.9% | 11,764,200 |
2021/06/30 | 556 | 564 | 552 | 556.8 | +2.8 | +0.5% | 11,706,700 |
2021/06/29 | 554.6 | 556.7 | 551 | 554 | -0.6 | -0.1% | 10,729,700 |
2021/06/28 | 561.1 | 562.8 | 551.6 | 554.6 | -6.6 | -1.2% | 10,767,800 |
2021/06/25 | 559.7 | 564.8 | 557 | 561.2 | +4.1 | +0.7% | 18,413,600 |
2021/06/24 | 549 | 558.8 | 545 | 557.1 | -1.8 | -0.3% | 12,332,600 |
2021/06/23 | 548.9 | 562.2 | 548.5 | 558.9 | +15.4 | +2.8% | 23,706,100 |
2021/06/22 | 538.6 | 545.5 | 533.7 | 543.5 | +18.9 | +3.6% | 19,823,400 |
2021/06/21 | 521.5 | 530.6 | 516.5 | 524.6 | -9.5 | -1.8% | 14,165,900 |
2021/06/18 | 554.1 | 554.7 | 531 | 534.1 | -20 | -3.6% | 34,990,700 |
2021/06/17 | 546 | 556 | 544.1 | 554.1 | +14.4 | +2.7% | 38,302,600 |
2021/06/16 | 526.8 | 541.5 | 526.3 | 539.7 | +14.9 | +2.8% | 29,016,100 |
2021/06/15 | 514.9 | 525.9 | 510.4 | 524.8 | +16.5 | +3.2% | 23,339,700 |
2021/06/14 | 502.8 | 509.3 | 500 | 508.3 | +5.7 | +1.1% | 10,710,400 |
2021/06/11 | 501.4 | 508 | 499.2 | 502.6 | +2.8 | +0.6% | 14,419,900 |
2021/06/10 | 504.1 | 505.8 | 495.8 | 499.8 | -8 | -1.6% | 16,805,500 |
2021/06/09 | 511 | 512.3 | 505.7 | 507.8 | -6.6 | -1.3% | 9,309,300 |
2021/06/08 | 508 | 520.6 | 508 | 514.4 | +9.1 | +1.8% | 15,736,800 |
2021/06/07 | 501.3 | 509.3 | 500.1 | 505.3 | +5.3 | +1.1% | 12,953,400 |
2021/06/04 | 506.5 | 509.7 | 496.9 | 500 | -13 | -2.5% | 23,833,500 |
2021/06/03 | 517.8 | 518 | 510.6 | 513 | -6.6 | -1.3% | 13,707,700 |
2021/06/02 | 522 | 526.4 | 517.4 | 519.6 | +2.3 | +0.4% | 19,974,800 |
2021/06/01 | 517.6 | 520.6 | 511.3 | 517.3 | +2.7 | +0.5% | 13,721,300 |
2021/05/31 | 523.8 | 526 | 511.8 | 514.6 | -11 | -2.1% | 18,724,300 |
2021/05/28 | 522.1 | 528 | 516.9 | 525.6 | +6.8 | +1.3% | 33,378,500 |
2021/05/27 | 517 | 518.8 | 505.6 | 518.8 | +16.5 | +3.3% | 78,628,900 |
2021/05/26 | 493.9 | 513.5 | 490.1 | 502.3 | +16.4 | +3.4% | 51,801,100 |
2021/05/25 | 475.2 | 489.6 | 474.7 | 485.9 | +15.5 | +3.3% | 28,043,200 |
2021/05/24 | 470.9 | 476.8 | 470 | 470.4 | -3.5 | -0.7% | 9,709,900 |
2021/05/21 | 470 | 476 | 470 | 473.9 | +2.5 | +0.5% | 10,472,400 |
2021/05/20 | 472.4 | 477 | 470.1 | 471.4 | +2.3 | +0.5% | 12,260,000 |
2021/05/19 | 466.9 | 472 | 461.8 | 469.1 | -2.1 | -0.4% | 12,650,600 |
2021/05/18 | 472 | 477 | 470.1 | 471.2 | +0.3 | +0.1% | 19,232,400 |
2021/05/17 | 460 | 475 | 458.1 | 470.9 | +15.6 | +3.4% | 33,236,100 |
2021/05/14 | 443.9 | 455.9 | 441.5 | 455.3 | +13.1 | +3% | 19,884,200 |
2021/05/13 | 447.8 | 449.7 | 438.8 | 442.2 | -13.6 | -3% | 31,041,300 |
2021/05/12 | 466.2 | 468.4 | 451.6 | 455.8 | -6.7 | -1.4% | 26,943,500 |
2021/05/11 | 473 | 474.3 | 459.8 | 462.5 | -12.7 | -2.7% | 30,842,400 |
2021/05/10 | 484.8 | 485 | 473.5 | 475.2 | -10.3 | -2.1% | 20,028,900 |
2021/05/07 | 482 | 485.5 | 474.2 | 485.5 | -0.6 | -0.1% | 33,805,200 |
2021/05/06 | 498.8 | 507.5 | 485 | 486.1 | -18.9 | -3.7% | 40,753,300 |
2021/04/30 | 517.9 | 519.2 | 500.2 | 505 | -39 | -7.2% | 54,481,100 |
2021/04/28 | 535.5 | 552.7 | 535.5 | 544 | +11 | +2.1% | 24,054,000 |
2021/04/27 | 519.5 | 538.7 | 518.3 | 533 | +15.4 | +3% | 26,441,500 |
2021/04/26 | 515 | 526.4 | 506 | 517.6 | -3.4 | -0.7% | 28,265,200 |
2021/04/23 | 532.5 | 535.9 | 519.7 | 521 | -21 | -3.9% | 34,917,100 |
2021/04/22 | 539.9 | 544.8 | 535 | 542 | +1.5 | +0.3% | 23,074,300 |
2021/04/21 | 550.2 | 555.5 | 539 | 540.5 | -21.4 | -3.8% | 21,400,000 |
2021/04/20 | 563.4 | 563.5 | 556.4 | 561.9 | -5.8 | -1% | 9,681,700 |
801~
850
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