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 |
---|---|---|---|---|---|---|---|
2020/06/25 | 535 | 548 | 532 | 540 | ±0 | ±0% | 23,207,700 |
2020/06/24 | 547 | 553 | 538 | 540 | -10 | -1.8% | 33,938,200 |
2020/06/23 | 543 | 556 | 532 | 550 | +11 | +2% | 43,625,500 |
2020/06/22 | 514 | 541 | 514 | 539 | +27 | +5.3% | 49,761,700 |
2020/06/19 | 500 | 513 | 499 | 512 | +9 | +1.8% | 38,260,200 |
2020/06/18 | 489 | 507 | 486 | 503 | +14 | +2.9% | 34,274,200 |
2020/06/17 | 465 | 499 | 463 | 489 | +26 | +5.6% | 50,444,600 |
2020/06/16 | 451 | 467 | 451 | 463 | +23 | +5.2% | 26,296,800 |
2020/06/15 | 455 | 458 | 440 | 440 | -21 | -4.6% | 18,479,000 |
2020/06/12 | 438 | 461 | 430 | 461 | +19 | +4.3% | 33,845,900 |
2020/06/11 | 446 | 450 | 442 | 442 | -11 | -2.4% | 17,444,700 |
2020/06/10 | 452 | 459 | 451 | 453 | ±0 | ±0% | 12,542,400 |
2020/06/09 | 443 | 453 | 442 | 453 | +8 | +1.8% | 14,600,700 |
2020/06/08 | 441 | 446 | 433 | 445 | +1 | +0.2% | 16,729,700 |
2020/06/05 | 451 | 453 | 441 | 444 | -19 | -4.1% | 28,569,100 |
2020/06/04 | 457 | 464 | 455 | 463 | +6 | +1.3% | 13,550,500 |
2020/06/03 | 460 | 467 | 455 | 457 | -3 | -0.7% | 22,200,800 |
2020/06/02 | 451 | 461 | 450 | 460 | +12 | +2.7% | 17,238,100 |
2020/06/01 | 441 | 448 | 439 | 448 | +8 | +1.8% | 13,064,100 |
2020/05/29 | 444 | 446 | 436 | 440 | -9 | -2% | 24,362,100 |
2020/05/28 | 452 | 453 | 442 | 449 | -3 | -0.7% | 20,314,600 |
2020/05/27 | 459 | 461 | 451 | 452 | -10 | -2.2% | 16,640,800 |
2020/05/26 | 453 | 465 | 450 | 462 | +13 | +2.9% | 19,862,000 |
2020/05/25 | 446 | 449 | 439 | 449 | +10 | +2.3% | 10,537,700 |
2020/05/22 | 445 | 445 | 436 | 439 | -7 | -1.6% | 15,119,900 |
2020/05/21 | 451 | 453 | 444 | 446 | +3 | +0.7% | 16,303,200 |
2020/05/20 | 442 | 449 | 442 | 443 | +6 | +1.4% | 15,277,200 |
2020/05/19 | 435 | 440 | 432 | 437 | +7 | +1.6% | 12,898,500 |
2020/05/18 | 433 | 435 | 422 | 430 | -5 | -1.1% | 19,915,100 |
2020/05/15 | 443 | 443 | 432 | 435 | -4 | -0.9% | 13,664,200 |
2020/05/14 | 438 | 452 | 436 | 439 | -4 | -0.9% | 18,165,800 |
2020/05/13 | 434 | 444 | 434 | 443 | +5 | +1.1% | 13,981,300 |
2020/05/12 | 435 | 442 | 431 | 438 | +1 | +0.2% | 12,712,500 |
2020/05/11 | 440 | 442 | 434 | 437 | +2 | +0.5% | 13,586,700 |
2020/05/08 | 443 | 443 | 432 | 435 | -6 | -1.4% | 15,079,400 |
2020/05/07 | 422 | 445 | 411 | 441 | +15 | +3.5% | 28,452,800 |
2020/05/01 | 429 | 447 | 423 | 426 | +7 | +1.7% | 33,694,800 |
2020/04/30 | 416 | 420 | 412 | 419 | +14 | +3.5% | 18,650,100 |
2020/04/28 | 412 | 416 | 403 | 405 | -10 | -2.4% | 16,977,500 |
2020/04/27 | 406 | 419 | 406 | 415 | +9 | +2.2% | 16,534,300 |
2020/04/24 | 397 | 408 | 394 | 406 | +15 | +3.8% | 30,421,600 |
2020/04/23 | 394 | 395 | 386 | 391 | +9 | +2.4% | 19,405,900 |
2020/04/22 | 375 | 382 | 374 | 382 | -1 | -0.3% | 17,917,500 |
2020/04/21 | 390 | 392 | 383 | 383 | -10 | -2.5% | 22,274,500 |
2020/04/20 | 390 | 399 | 388 | 393 | +7 | +1.8% | 16,043,600 |
2020/04/17 | 380 | 396 | 379 | 386 | +18 | +4.9% | 24,534,100 |
2020/04/16 | 362 | 369 | 359 | 368 | +1 | +0.3% | 10,831,900 |
2020/04/15 | 379 | 381 | 364 | 367 | -4 | -1.1% | 14,810,100 |
2020/04/14 | 358 | 373 | 356 | 371 | +11 | +3.1% | 14,429,100 |
2020/04/13 | 366 | 372 | 358 | 360 | -12 | -3.2% | 14,146,900 |
1051~
1100
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