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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 380 | 382 | 378.4 | 379.4 | -5.7 | -1.5% | 9,866,300 |
| 2023/04/05 | 384.7 | 387.9 | 383.5 | 385.1 | +0.8 | +0.2% | 12,962,900 |
| 2023/04/04 | 388 | 388 | 380.6 | 384.3 | +0.7 | +0.2% | 14,683,100 |
| 2023/04/03 | 380 | 385.8 | 379.2 | 383.6 | +10.8 | +2.9% | 15,807,400 |
| 2023/03/31 | 372 | 374 | 370.9 | 372.8 | +3.6 | +1% | 11,946,300 |
| 2023/03/30 | 374.3 | 376.9 | 368.1 | 369.2 | -6 | -1.6% | 13,232,400 |
| 2023/03/29 | 368 | 375.2 | 367.5 | 375.2 | +3.1 | +0.8% | 14,436,700 |
| 2023/03/28 | 377.9 | 379.2 | 369.3 | 372.1 | -3.2 | -0.9% | 14,063,500 |
| 2023/03/27 | 380.3 | 381.3 | 374.7 | 375.3 | -5.1 | -1.3% | 11,054,400 |
| 2023/03/24 | 385 | 386.2 | 378.7 | 380.4 | -1.9 | -0.5% | 14,184,400 |
| 2023/03/23 | 377.1 | 383 | 374.3 | 382.3 | +3.7 | +1% | 13,635,800 |
| 2023/03/22 | 374.1 | 381.4 | 372.9 | 378.6 | +12.1 | +3.3% | 14,680,200 |
| 2023/03/20 | 382.3 | 383.7 | 365.9 | 366.5 | -13.8 | -3.6% | 14,682,900 |
| 2023/03/17 | 368.6 | 381.1 | 368.6 | 380.3 | +12 | +3.3% | 21,153,000 |
| 2023/03/16 | 355.8 | 376.8 | 355 | 368.3 | +10.5 | +2.9% | 35,194,100 |
| 2023/03/15 | 366.5 | 367 | 356.2 | 357.8 | -7.2 | -2% | 17,142,900 |
| 2023/03/14 | 368.5 | 368.7 | 361.4 | 365 | -5.3 | -1.4% | 14,013,300 |
| 2023/03/13 | 362.2 | 370.6 | 359.6 | 370.3 | +0.1 | ±0% | 14,148,500 |
| 2023/03/10 | 371.2 | 373.9 | 368.8 | 370.2 | -7.2 | -1.9% | 16,396,300 |
| 2023/03/09 | 374.2 | 377.4 | 372.7 | 377.4 | +5.1 | +1.4% | 10,880,300 |
| 2023/03/08 | 370.2 | 374.7 | 368.8 | 372.3 | -2.3 | -0.6% | 11,582,900 |
| 2023/03/07 | 376.2 | 377.2 | 372.8 | 374.6 | -1.9 | -0.5% | 13,241,300 |
| 2023/03/06 | 372 | 376.5 | 369.8 | 376.5 | +9.5 | +2.6% | 16,077,300 |
| 2023/03/03 | 365.9 | 369.7 | 363.6 | 367 | +3 | +0.8% | 12,079,000 |
| 2023/03/02 | 366.3 | 367.9 | 362.6 | 364 | -5.2 | -1.4% | 12,747,900 |
| 2023/03/01 | 368.9 | 371.7 | 366.2 | 369.2 | +0.5 | +0.1% | 11,222,700 |
| 2023/02/28 | 368.1 | 370.2 | 367.8 | 368.7 | -2.4 | -0.6% | 15,019,600 |
| 2023/02/27 | 375 | 375.1 | 369.8 | 371.1 | -6.9 | -1.8% | 14,627,800 |
| 2023/02/24 | 379.3 | 380.1 | 375.1 | 378 | -2.5 | -0.7% | 14,224,800 |
| 2023/02/22 | 379 | 381.3 | 378 | 380.5 | -5.9 | -1.5% | 14,117,200 |
| 2023/02/21 | 384 | 387.3 | 383.1 | 386.4 | +3.4 | +0.9% | 9,982,000 |
| 2023/02/20 | 381 | 383 | 377.8 | 383 | +1.2 | +0.3% | 9,549,000 |
| 2023/02/17 | 382.9 | 383.9 | 377.6 | 381.8 | -5.2 | -1.3% | 17,534,700 |
| 2023/02/16 | 391.8 | 393.9 | 386 | 387 | +1.4 | +0.4% | 15,428,100 |
| 2023/02/15 | 397 | 397.5 | 384.4 | 385.6 | -7.9 | -2% | 16,350,300 |
| 2023/02/14 | 398.7 | 400 | 392.4 | 393.5 | +1.8 | +0.5% | 12,451,300 |
| 2023/02/13 | 390.5 | 396.9 | 389.5 | 391.7 | -3.2 | -0.8% | 13,213,900 |
| 2023/02/10 | 401 | 404.2 | 392.5 | 394.9 | -12.3 | -3% | 27,203,300 |
| 2023/02/09 | 414.2 | 415 | 405.5 | 407.2 | -7.7 | -1.9% | 17,060,500 |
| 2023/02/08 | 410 | 416.6 | 408.2 | 414.9 | +2.5 | +0.6% | 18,195,200 |
| 2023/02/07 | 409.6 | 418.8 | 408.4 | 412.4 | +4.4 | +1.1% | 20,368,900 |
| 2023/02/06 | 420 | 422 | 406 | 408 | -12.1 | -2.9% | 40,516,300 |
| 2023/02/03 | 410 | 428.8 | 405 | 420.1 | +45.7 | +12.2% | 96,892,300 |
| 2023/02/02 | 373.9 | 377 | 369.4 | 374.4 | +5.1 | +1.4% | 25,108,200 |
| 2023/02/01 | 372.4 | 373 | 365.1 | 369.3 | -2.2 | -0.6% | 20,383,600 |
| 2023/01/31 | 372 | 375.4 | 370.6 | 371.5 | -3.6 | -1% | 16,367,100 |
| 2023/01/30 | 379.7 | 380 | 372.8 | 375.1 | -1.4 | -0.4% | 13,585,400 |
| 2023/01/27 | 381 | 383.9 | 375.8 | 376.5 | -1 | -0.3% | 15,972,000 |
| 2023/01/26 | 380 | 381.5 | 376.1 | 377.5 | -1.3 | -0.3% | 18,605,600 |
| 2023/01/25 | 382.1 | 383 | 376.3 | 378.8 | -1 | -0.3% | 16,861,600 |
401～
450
件表示中 / 6633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 | 41,800円 | +6.6% | +21.1% | 1.33% | 22.89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 | +4.4% | +8.0% | 4.46% | 18.11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 | 283,900円 | +1.4% | +2.6% | 0.88% | 29.05倍 | 2.31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 | 442,000円 | +5.9% | +10.0% | 1.31% | 28.69倍 | 6.22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 | 485,100円 | +10.1% | +8.4% | 1.32% | 33.87倍 | 5.18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
