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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/24 | 378.7 | 380.8 | 375.9 | 379.8 | +7.7 | +2.1% | 22,193,400 |
| 2023/01/23 | 371 | 376.7 | 370.4 | 372.1 | +7.6 | +2.1% | 14,417,800 |
| 2023/01/20 | 360 | 365 | 359.6 | 364.5 | -1.2 | -0.3% | 15,514,100 |
| 2023/01/19 | 365.3 | 366.5 | 362.2 | 365.7 | -2.8 | -0.8% | 18,090,400 |
| 2023/01/18 | 362.3 | 373.4 | 359.3 | 368.5 | +10.5 | +2.9% | 26,494,300 |
| 2023/01/17 | 347 | 362.2 | 346.1 | 358 | +12 | +3.5% | 25,083,300 |
| 2023/01/16 | 342.7 | 346.9 | 341 | 346 | +2 | +0.6% | 9,978,000 |
| 2023/01/13 | 344 | 345.4 | 343.4 | 344 | +0.6 | +0.2% | 12,355,900 |
| 2023/01/12 | 344.7 | 346.7 | 342.5 | 343.4 | +2.4 | +0.7% | 10,597,500 |
| 2023/01/11 | 341.1 | 343.1 | 338.4 | 341 | +4.2 | +1.2% | 13,565,000 |
| 2023/01/10 | 340 | 341.8 | 336.8 | 336.8 | +2.4 | +0.7% | 14,460,700 |
| 2023/01/06 | 334 | 336.4 | 331.2 | 334.4 | -4.4 | -1.3% | 13,212,700 |
| 2023/01/05 | 331 | 339.5 | 330.2 | 338.8 | +10.7 | +3.3% | 15,724,500 |
| 2023/01/04 | 330.8 | 332.3 | 327.9 | 328.1 | -3.9 | -1.2% | 14,043,900 |
| 2022/12/30 | 336.7 | 339.8 | 331.2 | 332 | +0.7 | +0.2% | 12,850,800 |
| 2022/12/29 | 327.9 | 331.4 | 327.1 | 331.3 | +2.6 | +0.8% | 12,786,100 |
| 2022/12/28 | 333.1 | 335.1 | 326 | 328.7 | -7.4 | -2.2% | 22,313,800 |
| 2022/12/27 | 334.9 | 339.2 | 334.9 | 336.1 | +3.7 | +1.1% | 13,842,000 |
| 2022/12/26 | 333.8 | 335.9 | 331.7 | 332.4 | -2.7 | -0.8% | 12,035,500 |
| 2022/12/23 | 334.4 | 336.9 | 332 | 335.1 | -3.8 | -1.1% | 14,323,400 |
| 2022/12/22 | 341 | 341.5 | 335 | 338.9 | -0.6 | -0.2% | 16,570,500 |
| 2022/12/21 | 340.4 | 341.9 | 335.9 | 339.5 | -1.1 | -0.3% | 17,485,400 |
| 2022/12/20 | 346.7 | 350.4 | 337.6 | 340.6 | -8.6 | -2.5% | 28,628,100 |
| 2022/12/19 | 347.7 | 350.9 | 345.1 | 349.2 | -3.1 | -0.9% | 12,791,400 |
| 2022/12/16 | 348.7 | 352.9 | 347.3 | 352.3 | -6.6 | -1.8% | 28,459,800 |
| 2022/12/15 | 360 | 361.8 | 356.3 | 358.9 | -6.3 | -1.7% | 15,489,300 |
| 2022/12/14 | 365.3 | 366.8 | 362.4 | 365.2 | +2.5 | +0.7% | 14,442,300 |
| 2022/12/13 | 363 | 364.8 | 361.3 | 362.7 | +1.2 | +0.3% | 12,545,000 |
| 2022/12/12 | 360 | 363.9 | 359.1 | 361.5 | -2.2 | -0.6% | 9,153,300 |
| 2022/12/09 | 363.9 | 365.9 | 362.3 | 363.7 | +6 | +1.7% | 15,874,400 |
| 2022/12/08 | 362.4 | 363.5 | 355.2 | 357.7 | -6.2 | -1.7% | 16,248,400 |
| 2022/12/07 | 359.7 | 366.2 | 359.1 | 363.9 | -0.9 | -0.2% | 13,238,500 |
| 2022/12/06 | 367 | 367.3 | 362.4 | 364.8 | -7 | -1.9% | 18,598,500 |
| 2022/12/05 | 374.3 | 374.8 | 371.2 | 371.8 | -5.5 | -1.5% | 15,822,500 |
| 2022/12/02 | 381 | 381 | 374.6 | 377.3 | -1.9 | -0.5% | 16,309,000 |
| 2022/12/01 | 383 | 385.6 | 377.3 | 379.2 | +5.7 | +1.5% | 19,767,000 |
| 2022/11/30 | 371.5 | 375.4 | 370.8 | 373.5 | -2.5 | -0.7% | 21,610,600 |
| 2022/11/29 | 373 | 376.7 | 371.3 | 376 | ±0 | ±0% | 11,439,900 |
| 2022/11/28 | 375.8 | 381 | 374.5 | 376 | +1.2 | +0.3% | 16,666,500 |
| 2022/11/25 | 374 | 377.5 | 373.1 | 374.8 | +1.8 | +0.5% | 14,007,200 |
| 2022/11/24 | 366.3 | 377.4 | 366.2 | 373 | +12.3 | +3.4% | 24,194,500 |
| 2022/11/22 | 360.6 | 361.7 | 358.7 | 360.7 | +1.2 | +0.3% | 16,805,500 |
| 2022/11/21 | 365.5 | 365.9 | 357.3 | 359.5 | -5.4 | -1.5% | 18,745,700 |
551～
600
件表示中 / 6740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 | 53,300円 | +6.6% | +21.1% | 1.31% | 29.21倍 | 1.30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 | 21,800円 | +4.4% | +8.0% | 3.94% | 20.47倍 | 4.11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 | 296,300円 | +1.4% | +2.6% | 0.84% | 30.32倍 | 2.41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 | 549,200円 | +5.9% | +12.6% | 1.35% | 30.21倍 | 7.24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 |
| コナミＧ | 2,076,000円 | +14.3% | +20.9% | 0.75% | 40.20倍 | 6.26倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
市場注目の銘柄
チャート関連のコラム
