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 |
---|---|---|---|---|---|---|---|
2020/04/10 | 367 | 374 | 360 | 372 | +9 | +2.5% | 19,537,300 |
2020/04/09 | 360 | 366 | 358 | 363 | -1 | -0.3% | 16,732,500 |
2020/04/08 | 352 | 367 | 342 | 364 | +9 | +2.5% | 27,040,700 |
2020/04/07 | 360 | 361 | 349 | 355 | +8 | +2.3% | 21,490,400 |
2020/04/06 | 315 | 348 | 313 | 347 | +36 | +11.6% | 28,515,400 |
2020/04/03 | 325 | 330 | 308 | 311 | -12 | -3.7% | 24,775,800 |
2020/04/02 | 330 | 332 | 320 | 323 | -7 | -2.1% | 22,184,800 |
2020/04/01 | 345 | 350 | 327 | 330 | -18 | -5.2% | 22,096,700 |
2020/03/31 | 353 | 362 | 342 | 348 | +3 | +0.9% | 27,248,600 |
2020/03/30 | 331 | 345 | 327 | 345 | ±0 | ±0% | 18,732,800 |
2020/03/27 | 341 | 345 | 326 | 345 | +19 | +5.8% | 31,102,900 |
2020/03/26 | 344 | 347 | 322 | 326 | -18 | -5.2% | 27,993,700 |
2020/03/25 | 365 | 366 | 338 | 344 | +11 | +3.3% | 34,782,000 |
2020/03/24 | 307 | 335 | 302 | 333 | +41 | +14% | 31,506,600 |
2020/03/23 | 299 | 299 | 281 | 292 | +1 | +0.3% | 34,144,500 |
2020/03/19 | 327 | 329 | 286 | 291 | -28 | -8.8% | 31,490,800 |
2020/03/18 | 337 | 345 | 317 | 319 | -10 | -3% | 36,635,800 |
2020/03/17 | 313 | 339 | 311 | 329 | +1 | +0.3% | 36,526,600 |
2020/03/16 | 340 | 346 | 327 | 328 | -15 | -4.4% | 27,033,000 |
2020/03/13 | 322 | 351 | 320 | 343 | -10 | -2.8% | 37,350,000 |
2020/03/12 | 354 | 359 | 340 | 353 | -9 | -2.5% | 36,499,100 |
2020/03/11 | 369 | 375 | 360 | 362 | -14 | -3.7% | 25,274,400 |
2020/03/10 | 361 | 381 | 348 | 376 | +7 | +1.9% | 29,049,700 |
2020/03/09 | 378 | 378 | 358 | 369 | -25 | -6.3% | 36,538,700 |
2020/03/06 | 387 | 396 | 382 | 394 | -1 | -0.3% | 27,520,800 |
2020/03/05 | 404 | 407 | 393 | 395 | -4 | -1% | 18,587,800 |
2020/03/04 | 406 | 410 | 398 | 399 | -14 | -3.4% | 28,225,700 |
2020/03/03 | 430 | 434 | 411 | 413 | -1 | -0.2% | 29,591,400 |
2020/03/02 | 382 | 418 | 381 | 414 | +21 | +5.3% | 45,504,400 |
2020/02/28 | 400 | 411 | 389 | 393 | -18 | -4.4% | 46,669,100 |
2020/02/27 | 428 | 429 | 405 | 411 | -16 | -3.7% | 36,342,600 |
2020/02/26 | 429 | 436 | 417 | 427 | -7 | -1.6% | 56,407,500 |
2020/02/25 | 426 | 444 | 422 | 434 | -8 | -1.8% | 40,721,100 |
2020/02/21 | 423 | 447 | 423 | 442 | +19 | +4.5% | 26,923,600 |
2020/02/20 | 435 | 436 | 422 | 423 | -7 | -1.6% | 32,187,400 |
2020/02/19 | 441 | 442 | 430 | 430 | -4 | -0.9% | 17,725,400 |
2020/02/18 | 446 | 447 | 434 | 434 | -15 | -3.3% | 15,798,200 |
2020/02/17 | 450 | 452 | 449 | 449 | -3 | -0.7% | 11,524,300 |
2020/02/14 | 452 | 454 | 450 | 452 | -1 | -0.2% | 13,239,300 |
2020/02/13 | 449 | 453 | 446 | 453 | +3 | +0.7% | 14,549,900 |
2020/02/12 | 449 | 453 | 446 | 450 | +7 | +1.6% | 19,495,600 |
2020/02/10 | 435 | 444 | 433 | 443 | +6 | +1.4% | 17,532,500 |
2020/02/07 | 451 | 451 | 431 | 437 | -8 | -1.8% | 21,392,400 |
2020/02/06 | 455 | 459 | 444 | 445 | +25 | +6% | 57,407,900 |
2020/02/05 | 425 | 429 | 418 | 420 | -1 | -0.2% | 20,731,500 |
2020/02/04 | 417 | 423 | 409 | 421 | -3 | -0.7% | 27,305,100 |
2020/02/03 | 424 | 430 | 421 | 424 | -14 | -3.2% | 33,812,800 |
2020/01/31 | 435 | 441 | 432 | 438 | +1 | +0.2% | 19,457,000 |
2020/01/30 | 442 | 444 | 428 | 437 | -11 | -2.5% | 25,543,600 |
2020/01/29 | 445 | 453 | 442 | 448 | +5 | +1.1% | 14,108,100 |
1101~
1150
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