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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 367 | 369 | 364.3 | 364.9 | -2.1 | -0.6% | 15,683,500 |
| 2022/11/17 | 370 | 373.2 | 366.3 | 367 | -5 | -1.3% | 18,577,200 |
| 2022/11/16 | 373.5 | 374.8 | 370.2 | 372 | +0.9 | +0.2% | 17,349,800 |
| 2022/11/15 | 374.9 | 375.7 | 366 | 371.1 | -2 | -0.5% | 20,242,000 |
| 2022/11/14 | 365.8 | 375.5 | 364 | 373.1 | +8 | +2.2% | 26,734,700 |
| 2022/11/11 | 364 | 365.4 | 360.7 | 365.1 | +14.6 | +4.2% | 33,458,200 |
| 2022/11/10 | 352.4 | 355.3 | 348.4 | 350.5 | -4 | -1.1% | 22,196,000 |
| 2022/11/09 | 351.5 | 358.6 | 350.9 | 354.5 | +5.1 | +1.5% | 27,322,100 |
| 2022/11/08 | 345 | 353.4 | 345 | 349.4 | +4 | +1.2% | 29,934,500 |
| 2022/11/07 | 340.1 | 345.4 | 340 | 345.4 | +5.4 | +1.6% | 42,911,300 |
| 2022/11/04 | 364.2 | 364.8 | 339.2 | 340 | -56.2 | -14.2% | 117,313,300 |
| 2022/11/02 | 396.6 | 397.1 | 388.5 | 396.2 | -1.4 | -0.4% | 25,406,200 |
| 2022/11/01 | 384.6 | 397.7 | 383.7 | 397.6 | +13 | +3.4% | 24,564,500 |
| 2022/10/31 | 381 | 385.9 | 380 | 384.6 | +9.6 | +2.6% | 25,706,800 |
| 2022/10/28 | 377.1 | 378.4 | 370.7 | 375 | -8 | -2.1% | 74,313,100 |
| 2022/10/27 | 378.6 | 385.7 | 374.6 | 383 | -10.5 | -2.7% | 25,951,900 |
| 2022/10/26 | 391 | 396.5 | 389.7 | 393.5 | +6.4 | +1.7% | 17,455,700 |
| 2022/10/25 | 385.3 | 390.4 | 384.9 | 387.1 | +1.1 | +0.3% | 12,802,700 |
| 2022/10/24 | 383.9 | 390.5 | 382.3 | 386 | +5.6 | +1.5% | 16,639,900 |
| 2022/10/21 | 384 | 384.2 | 380.3 | 380.4 | -3.6 | -0.9% | 14,840,800 |
| 2022/10/20 | 385 | 386.7 | 382.4 | 384 | -5.8 | -1.5% | 17,317,500 |
| 2022/10/19 | 393 | 396.3 | 388.6 | 389.8 | -3.2 | -0.8% | 15,399,600 |
| 2022/10/18 | 392 | 393 | 385.9 | 393 | +8.2 | +2.1% | 17,859,300 |
| 2022/10/17 | 382 | 385.2 | 381.9 | 384.8 | -2.1 | -0.5% | 11,219,800 |
| 2022/10/14 | 382.5 | 388 | 380.9 | 386.9 | +9.6 | +2.5% | 18,291,800 |
| 2022/10/13 | 385.7 | 386.2 | 377.3 | 377.3 | -7.2 | -1.9% | 13,043,800 |
651～
700
件表示中 / 6814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 | 46,700円 | +9.5% | +9.1% | 1.50% | 18.90倍 | 1.07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 |
| ＮＲＩ | 605,500円 | +5.9% | +12.6% | 1.22% | 33.34倍 | 7.98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 | 2,428,000円 | +2.0% | +1.9% | 0.68% | 43.88倍 | 6.83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 |
| ネクソン | 335,500円 | -3.4% | -33.7% | 0.89% | 29.47倍 | 2.57倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| オービック | 538,800円 | +10.0% | +8.4% | 1.37% | 33.86倍 | 5.47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
