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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 537.7 | 545.5 | 535.8 | 539.1 | -5.9 | -1.1% | 11,859,800 |
| 2022/03/25 | 549.8 | 554.9 | 542 | 545 | -2.9 | -0.5% | 12,215,900 |
| 2022/03/24 | 536 | 547.9 | 528.5 | 547.9 | -1.4 | -0.3% | 11,058,100 |
| 2022/03/23 | 542 | 555.5 | 539.5 | 549.3 | +13.9 | +2.6% | 20,456,800 |
| 2022/03/22 | 528.3 | 539 | 523.5 | 535.4 | +6.8 | +1.3% | 19,411,700 |
| 2022/03/18 | 529.5 | 531.8 | 522.5 | 528.6 | -0.1 | ±0% | 17,740,500 |
| 2022/03/17 | 529.3 | 535 | 513.4 | 528.7 | +19.4 | +3.8% | 25,975,400 |
| 2022/03/16 | 513.8 | 519.5 | 508.9 | 509.3 | +9.2 | +1.8% | 19,663,800 |
| 2022/03/15 | 496.4 | 507 | 496.1 | 500.1 | -4.3 | -0.9% | 13,694,200 |
| 2022/03/14 | 497.6 | 509.2 | 497.1 | 504.4 | +11.1 | +2.3% | 14,290,100 |
| 2022/03/11 | 504.3 | 505.5 | 487.3 | 493.3 | -24.4 | -4.7% | 17,053,800 |
| 2022/03/10 | 533.8 | 536.7 | 513.8 | 517.7 | +19.6 | +3.9% | 18,613,300 |
| 2022/03/09 | 503.6 | 512 | 491.4 | 498.1 | -3.8 | -0.8% | 12,031,700 |
| 2022/03/08 | 491 | 517 | 489.5 | 501.9 | +2.9 | +0.6% | 20,935,300 |
| 2022/03/07 | 514.5 | 515.9 | 487.1 | 499 | -32.1 | -6% | 29,284,100 |
| 2022/03/04 | 547.1 | 556.4 | 528.4 | 531.1 | -21.9 | -4% | 17,210,200 |
| 2022/03/03 | 563.6 | 564.1 | 550.6 | 553 | -5.8 | -1% | 9,781,900 |
| 2022/03/02 | 550 | 560.5 | 549 | 558.8 | +0.4 | +0.1% | 10,861,100 |
| 2022/03/01 | 562.1 | 568 | 556.2 | 558.4 | +0.8 | +0.1% | 13,422,800 |
| 2022/02/28 | 564.6 | 568.9 | 548.2 | 557.6 | -4.6 | -0.8% | 19,744,000 |
| 2022/02/25 | 555.4 | 567.4 | 551.4 | 562.2 | +22.9 | +4.2% | 21,284,300 |
| 2022/02/24 | 545.5 | 552.6 | 527.9 | 539.3 | -11.2 | -2% | 21,907,400 |
| 2022/02/22 | 547.8 | 561.2 | 544.3 | 550.5 | -7.3 | -1.3% | 14,144,000 |
| 2022/02/21 | 544 | 565.8 | 543.1 | 557.8 | -2.8 | -0.5% | 11,154,700 |
| 2022/02/18 | 536 | 562.5 | 534.7 | 560.6 | +14.3 | +2.6% | 17,811,300 |
| 2022/02/17 | 562.5 | 565.4 | 544.1 | 546.3 | -20 | -3.5% | 22,102,500 |
| 2022/02/16 | 576.9 | 576.9 | 561.1 | 566.3 | +2.5 | +0.4% | 14,449,600 |
| 2022/02/15 | 566 | 568.5 | 553.5 | 563.8 | -1 | -0.2% | 15,412,600 |
| 2022/02/14 | 578 | 579.3 | 563.1 | 564.8 | -30.1 | -5.1% | 20,020,200 |
| 2022/02/10 | 599 | 605.5 | 588.4 | 594.9 | +8 | +1.4% | 18,427,800 |
| 2022/02/09 | 568.8 | 588.7 | 563.9 | 586.9 | +31.9 | +5.7% | 24,661,500 |
| 2022/02/08 | 569.1 | 574.8 | 552.2 | 555 | -24.1 | -4.2% | 23,367,200 |
| 2022/02/07 | 583.8 | 584.9 | 568.8 | 579.1 | -5.1 | -0.9% | 15,257,200 |
| 2022/02/04 | 592.2 | 597.5 | 577 | 584.2 | -8.2 | -1.4% | 21,571,100 |
| 2022/02/03 | 595.1 | 626 | 588 | 592.4 | -21.2 | -3.5% | 33,741,300 |
| 2022/02/02 | 588.2 | 618.3 | 584.1 | 613.6 | +34.7 | +6% | 31,280,400 |
| 2022/02/01 | 588.6 | 602 | 573.2 | 578.9 | +1.8 | +0.3% | 23,416,800 |
| 2022/01/31 | 556 | 581.2 | 554.1 | 577.1 | +36.3 | +6.7% | 26,480,500 |
| 2022/01/28 | 551 | 554.8 | 537.9 | 540.8 | -2.2 | -0.4% | 14,657,900 |
| 2022/01/27 | 564.2 | 574.4 | 541.1 | 543 | -18 | -3.2% | 20,602,200 |
| 2022/01/26 | 554.3 | 567.7 | 550.1 | 561 | -0.2 | ±0% | 18,802,700 |
| 2022/01/25 | 557.2 | 563.6 | 551.7 | 561.2 | +1.8 | +0.3% | 20,415,900 |
| 2022/01/24 | 562 | 567 | 550.5 | 559.4 | -9.8 | -1.7% | 25,662,500 |
| 2022/01/21 | 561.1 | 572.6 | 553.4 | 569.2 | -1.9 | -0.3% | 22,228,200 |
| 2022/01/20 | 564.1 | 574 | 554.3 | 571.1 | +2.1 | +0.4% | 23,937,100 |
| 2022/01/19 | 590 | 592.2 | 564.6 | 569 | -32.9 | -5.5% | 33,531,200 |
| 2022/01/18 | 613.1 | 617.3 | 600.3 | 601.9 | -6.1 | -1% | 11,258,000 |
| 2022/01/17 | 615.5 | 616.1 | 603.3 | 608 | -8 | -1.3% | 13,184,800 |
| 2022/01/14 | 620.8 | 622.7 | 608.3 | 616 | -11 | -1.8% | 16,470,800 |
| 2022/01/13 | 626.6 | 629.6 | 621.4 | 627 | -1.4 | -0.2% | 10,054,200 |
801～
850
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 | 52,000円 | +9.5% | +9.1% | 1.35% | 21.14倍 | 1.20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 | 247,600円 | +7.0% | +6.6% | 3.23% | 13.17倍 | 1.92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 | 397,900円 | +6.4% | +72.7% | 0.00% | 27.89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 | 560,100円 | +5.9% | +12.6% | 1.32% | 30.81倍 | 7.39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 | 2,057,000円 | +2.0% | +1.9% | 0.81% | 37.18倍 | 5.79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
