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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 425 | 425.2 | 421.2 | 422 | -7.2 | -1.7% | 12,322,200 |
| 2022/08/22 | 425.9 | 430.4 | 423.6 | 429.2 | -2 | -0.5% | 10,935,200 |
| 2022/08/19 | 439.6 | 441.4 | 431.2 | 431.2 | -9.2 | -2.1% | 22,494,400 |
| 2022/08/18 | 438 | 441.8 | 435.7 | 440.4 | -8.3 | -1.8% | 16,643,200 |
| 2022/08/17 | 445.1 | 454 | 440.5 | 448.7 | -2.7 | -0.6% | 21,233,800 |
| 2022/08/16 | 439.3 | 452.3 | 437.8 | 451.4 | +13.9 | +3.2% | 17,867,600 |
| 2022/08/15 | 436.3 | 439 | 434.6 | 437.5 | +1.3 | +0.3% | 14,755,700 |
| 2022/08/12 | 428.1 | 437.8 | 425.7 | 436.2 | +13.9 | +3.3% | 21,205,800 |
| 2022/08/10 | 429.9 | 430.6 | 421.9 | 422.3 | -7.7 | -1.8% | 15,671,400 |
| 2022/08/09 | 431.5 | 433.5 | 424.1 | 430 | -2.5 | -0.6% | 22,877,700 |
| 2022/08/08 | 441.2 | 444.6 | 429.5 | 432.5 | -13.8 | -3.1% | 26,099,800 |
| 2022/08/05 | 441.3 | 448.3 | 438.1 | 446.3 | +5.6 | +1.3% | 28,547,000 |
| 2022/08/04 | 460 | 460.5 | 433 | 440.7 | -54.4 | -11% | 81,049,000 |
| 2022/08/03 | 492.1 | 499.8 | 489.9 | 495.1 | +11 | +2.3% | 38,718,600 |
| 2022/08/02 | 483.5 | 488.9 | 477.1 | 484.1 | +3.8 | +0.8% | 27,068,500 |
| 2022/08/01 | 473 | 485 | 467.6 | 480.3 | +11.2 | +2.4% | 30,798,400 |
| 2022/07/29 | 459.6 | 470.4 | 458 | 469.1 | +16.1 | +3.6% | 31,510,200 |
| 2022/07/28 | 455 | 471 | 451.6 | 453 | +13.5 | +3.1% | 35,304,900 |
| 2022/07/27 | 440 | 444.9 | 435.6 | 439.5 | +0.4 | +0.1% | 12,969,600 |
| 2022/07/26 | 437.8 | 441.1 | 437.1 | 439.1 | +2.4 | +0.5% | 10,978,100 |
| 2022/07/25 | 435.4 | 441.4 | 431.7 | 436.7 | -3.5 | -0.8% | 13,528,000 |
| 2022/07/22 | 439.9 | 441.5 | 435.2 | 440.2 | -4.1 | -0.9% | 13,183,300 |
| 2022/07/21 | 445 | 448.1 | 442.3 | 444.3 | +2.6 | +0.6% | 13,017,300 |
| 2022/07/20 | 439.8 | 443.7 | 438 | 441.7 | +7 | +1.6% | 15,279,600 |
| 2022/07/19 | 434.9 | 436.3 | 429.3 | 434.7 | +6.1 | +1.4% | 12,356,300 |
| 2022/07/15 | 427.9 | 432.4 | 425.7 | 428.6 | +2.7 | +0.6% | 11,838,400 |
| 2022/07/14 | 421.3 | 426.2 | 417.1 | 425.9 | -2.3 | -0.5% | 15,355,500 |
| 2022/07/13 | 424.3 | 431 | 422.4 | 428.2 | +5.9 | +1.4% | 11,137,900 |
| 2022/07/12 | 428.6 | 428.6 | 417.6 | 422.3 | -15 | -3.4% | 22,455,300 |
| 2022/07/11 | 441.2 | 444 | 434.9 | 437.3 | +1.8 | +0.4% | 15,351,800 |
| 2022/07/08 | 435.4 | 440.9 | 431.2 | 435.5 | +1.5 | +0.3% | 25,129,400 |
| 2022/07/07 | 427.8 | 440.1 | 421 | 434 | +16.6 | +4% | 37,262,600 |
| 2022/07/06 | 411.6 | 421 | 408.6 | 417.4 | +10.2 | +2.5% | 18,948,300 |
| 2022/07/05 | 408.3 | 408.9 | 403.6 | 407.2 | +1.6 | +0.4% | 11,161,700 |
| 2022/07/04 | 396.3 | 408.2 | 396.3 | 405.6 | +10.4 | +2.6% | 15,631,300 |
| 2022/07/01 | 399.9 | 405.7 | 393.4 | 395.2 | -1.2 | -0.3% | 18,614,400 |
| 2022/06/30 | 400.9 | 402.9 | 394.6 | 396.4 | -10.3 | -2.5% | 20,808,800 |
| 2022/06/29 | 398.4 | 406.8 | 397.1 | 406.7 | +0.3 | +0.1% | 25,686,100 |
| 2022/06/28 | 408.8 | 411.7 | 403.4 | 406.4 | -10.4 | -2.5% | 24,957,800 |
| 2022/06/27 | 419.6 | 421.2 | 412.3 | 416.8 | +0.9 | +0.2% | 19,482,800 |
| 2022/06/24 | 405.4 | 417.6 | 404.8 | 415.9 | +12.9 | +3.2% | 14,491,400 |
| 2022/06/23 | 399.1 | 407.4 | 399 | 403 | +3.9 | +1% | 12,152,000 |
| 2022/06/22 | 400.8 | 402 | 395.3 | 399.1 | +2.3 | +0.6% | 14,581,800 |
| 2022/06/21 | 387.6 | 398.1 | 384.9 | 396.8 | +13.6 | +3.5% | 18,001,100 |
| 2022/06/20 | 385.2 | 387.2 | 378.4 | 383.2 | +5.7 | +1.5% | 17,028,200 |
| 2022/06/17 | 378.4 | 382.9 | 376 | 377.5 | -12.4 | -3.2% | 24,705,800 |
| 2022/06/16 | 405 | 406 | 389.4 | 389.9 | -6.6 | -1.7% | 23,761,800 |
| 2022/06/15 | 403.1 | 404.6 | 395.6 | 396.5 | -8.9 | -2.2% | 26,314,300 |
| 2022/06/14 | 402 | 407.8 | 400 | 405.4 | -6.2 | -1.5% | 21,714,200 |
| 2022/06/13 | 417.5 | 418.5 | 410.2 | 411.6 | -19.4 | -4.5% | 24,091,800 |
701～
750
件表示中 / 6781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 | 52,500円 | +9.5% | +9.1% | 1.33% | 21.35倍 | 1.21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 |
| ＫＤＤＩ | 249,900円 | +7.0% | +6.6% | 3.20% | 13.29倍 | 1.94倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴデータＧ | 398,300円 | +6.4% | +72.7% | 0.00% | 27.92倍 | 3.05倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| ＮＲＩ | 561,100円 | +5.9% | +12.6% | 1.32% | 30.87倍 | 7.40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 | 2,111,500円 | +2.0% | +1.9% | 0.79% | 38.16倍 | 5.94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
