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 |
---|---|---|---|---|---|---|---|
2006/12/25 | 485 | 487.5 | 481 | 484 | -7 | -1.4% | 7,663,000 |
2006/12/22 | 496 | 498.5 | 485.5 | 491 | -10 | -2% | 10,087,400 |
2006/12/21 | 506 | 518 | 499.5 | 501 | -5 | -1% | 17,437,400 |
2006/12/20 | 490.5 | 511 | 490 | 506 | +16 | +3.3% | 21,393,200 |
2006/12/19 | 505 | 508 | 488 | 490 | -24 | -4.7% | 27,284,100 |
2006/12/18 | 493.5 | 522 | 491 | 514 | +28.5 | +5.9% | 54,046,700 |
2006/12/15 | 475.5 | 487 | 473 | 485.5 | +15 | +3.2% | 31,576,800 |
2006/12/14 | 465 | 471.5 | 458.5 | 470.5 | +12.5 | +2.7% | 13,346,000 |
2006/12/13 | 453 | 458 | 450.5 | 458 | -1 | -0.2% | 6,915,400 |
2006/12/12 | 457 | 463.5 | 454.5 | 459 | +3.5 | +0.8% | 10,379,200 |
2006/12/11 | 468 | 469.5 | 453 | 455.5 | -12.5 | -2.7% | 13,432,000 |
2006/12/08 | 470 | 475 | 463.5 | 468 | -5.5 | -1.2% | 14,545,600 |
2006/12/07 | 473 | 478 | 469 | 473.5 | +3 | +0.6% | 13,524,200 |
2006/12/06 | 470 | 476 | 458.5 | 470.5 | +2 | +0.4% | 18,044,900 |
2006/12/05 | 471 | 478 | 468 | 468.5 | ±0 | ±0% | 17,321,700 |
2006/12/04 | 456 | 473 | 454 | 468.5 | +13 | +2.9% | 17,967,200 |
2006/12/01 | 454.5 | 462.5 | 452 | 455.5 | -0.5 | -0.1% | 11,997,400 |
2006/11/30 | 447.5 | 460 | 446 | 456 | +9 | +2% | 22,421,200 |
2006/11/29 | 447.5 | 452 | 444.5 | 447 | +3 | +0.7% | 12,578,800 |
2006/11/28 | 430 | 449 | 426 | 444 | +7.5 | +1.7% | 16,946,000 |
2006/11/27 | 425 | 443 | 423.5 | 436.5 | +7.5 | +1.7% | 16,459,600 |
2006/11/24 | 431 | 432 | 415 | 429 | -2 | -0.5% | 16,903,700 |
2006/11/22 | 415 | 435.5 | 410 | 431 | +19 | +4.6% | 24,166,400 |
2006/11/21 | 410 | 418 | 405.5 | 412 | +11.5 | +2.9% | 21,708,000 |
2006/11/20 | 405 | 408 | 399.5 | 400.5 | -1.5 | -0.4% | 23,002,200 |
2006/11/17 | 413.5 | 417 | 400 | 402 | -15 | -3.6% | 18,576,000 |
2006/11/16 | 421 | 429.5 | 414.5 | 417 | -6.5 | -1.5% | 10,919,500 |
2006/11/15 | 434.5 | 435.5 | 420.5 | 423.5 | -7.5 | -1.7% | 13,623,100 |
2006/11/14 | 429.5 | 434.5 | 425.5 | 431 | +5.5 | +1.3% | 14,370,100 |
2006/11/13 | 410.5 | 431.5 | 409 | 425.5 | +10.5 | +2.5% | 17,112,300 |
2006/11/10 | 420 | 421 | 414 | 415 | -8.5 | -2% | 19,934,300 |
2006/11/09 | 426.5 | 433.5 | 416 | 423.5 | +13 | +3.2% | 20,354,600 |
2006/11/08 | 433.5 | 435.5 | 406 | 410.5 | -26 | -6% | 34,054,500 |
2006/11/07 | 440 | 444 | 436.5 | 436.5 | -0.5 | -0.1% | 12,963,500 |
2006/11/06 | 456 | 457 | 436.5 | 437 | -22 | -4.8% | 16,791,500 |
2006/11/02 | 457 | 464.5 | 451.5 | 459 | +1 | +0.2% | 16,180,900 |
2006/11/01 | 453 | 462.5 | 446 | 458 | +3 | +0.7% | 17,819,500 |
2006/10/31 | 461.5 | 467 | 455 | 455 | -4 | -0.9% | 12,072,400 |
2006/10/30 | 469 | 475 | 458.5 | 459 | -14 | -3% | 25,783,100 |
2006/10/27 | 476 | 479 | 462.5 | 473 | +1 | +0.2% | 20,305,000 |
2006/10/26 | 479 | 485.5 | 470.5 | 472 | ±0 | ±0% | 23,419,200 |
2006/10/25 | 493.5 | 493.5 | 469 | 472 | -23 | -4.6% | 57,638,800 |
2006/10/24 | 487 | 495 | 486.5 | 495 | +40 | +8.8% | 31,413,000 |
2006/10/23 | 439 | 465 | 435.5 | 455 | ±0 | ±0% | 33,276,200 |
2006/10/20 | 467 | 471.5 | 451.5 | 455 | -19.5 | -4.1% | 26,188,300 |
2006/10/19 | 486 | 491 | 469 | 474.5 | -12 | -2.5% | 32,301,500 |
2006/10/18 | 468.5 | 491 | 456.5 | 486.5 | +17.5 | +3.7% | 37,921,900 |
2006/10/17 | 465.5 | 476.5 | 455 | 469 | -0.5 | -0.1% | 33,580,200 |
2006/10/16 | 437.5 | 470.5 | 437 | 469.5 | +36 | +8.3% | 45,556,500 |
2006/10/13 | 414.5 | 436 | 414.5 | 433.5 | +21.5 | +5.2% | 36,930,600 |
4351~
4400
件表示中 / 6601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 | 43,300円 | +6.6% | +21.1% | 1.28% | 23.70倍 | 1.02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 | +1.9% | -3.2% | 4.46% | 18.40倍 | 4.04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 | 255,100円 | +1.4% | +2.6% | 0.98% | 26.10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 | 510,300円 | +5.9% | +10.0% | 1.14% | 33.18倍 | 7.31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 | 501,600円 | +10.1% | +8.4% | 1.28% | 35.02倍 | 5.53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