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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 583.4 | 587.7 | 574.3 | 574.4 | -16.4 | -2.8% | 17,659,800 |
| 2021/07/15 | 591.5 | 599.3 | 586.5 | 590.8 | +1.1 | +0.2% | 36,313,300 |
| 2021/07/14 | 562.6 | 590.8 | 561.1 | 589.7 | +28.7 | +5.1% | 31,433,200 |
| 2021/07/13 | 559.7 | 565.7 | 558.3 | 561 | +1.3 | +0.2% | 10,903,000 |
| 2021/07/12 | 560.7 | 565 | 555.9 | 559.7 | +15.4 | +2.8% | 15,443,800 |
| 2021/07/09 | 550.2 | 551.9 | 533 | 544.3 | -14.8 | -2.6% | 23,873,900 |
| 2021/07/08 | 555 | 563.4 | 553.4 | 559.1 | +3.3 | +0.6% | 18,040,100 |
| 2021/07/07 | 550.8 | 563.1 | 546.5 | 555.8 | +3.9 | +0.7% | 13,695,300 |
| 2021/07/06 | 554.8 | 559.6 | 547.8 | 551.9 | +5.9 | +1.1% | 12,721,300 |
| 2021/07/05 | 548 | 550.4 | 546 | 546 | -3.2 | -0.6% | 7,114,800 |
| 2021/07/02 | 545 | 551.7 | 542.4 | 549.2 | +3 | +0.5% | 7,673,200 |
| 2021/07/01 | 553.3 | 553.3 | 544.5 | 546.2 | -10.6 | -1.9% | 11,764,200 |
| 2021/06/30 | 556 | 564 | 552 | 556.8 | +2.8 | +0.5% | 11,706,700 |
| 2021/06/29 | 554.6 | 556.7 | 551 | 554 | -0.6 | -0.1% | 10,729,700 |
| 2021/06/28 | 561.1 | 562.8 | 551.6 | 554.6 | -6.6 | -1.2% | 10,767,800 |
| 2021/06/25 | 559.7 | 564.8 | 557 | 561.2 | +4.1 | +0.7% | 18,413,600 |
| 2021/06/24 | 549 | 558.8 | 545 | 557.1 | -1.8 | -0.3% | 12,332,600 |
| 2021/06/23 | 548.9 | 562.2 | 548.5 | 558.9 | +15.4 | +2.8% | 23,706,100 |
| 2021/06/22 | 538.6 | 545.5 | 533.7 | 543.5 | +18.9 | +3.6% | 19,823,400 |
| 2021/06/21 | 521.5 | 530.6 | 516.5 | 524.6 | -9.5 | -1.8% | 14,165,900 |
| 2021/06/18 | 554.1 | 554.7 | 531 | 534.1 | -20 | -3.6% | 34,990,700 |
| 2021/06/17 | 546 | 556 | 544.1 | 554.1 | +14.4 | +2.7% | 38,302,600 |
| 2021/06/16 | 526.8 | 541.5 | 526.3 | 539.7 | +14.9 | +2.8% | 29,016,100 |
| 2021/06/15 | 514.9 | 525.9 | 510.4 | 524.8 | +16.5 | +3.2% | 23,339,700 |
| 2021/06/14 | 502.8 | 509.3 | 500 | 508.3 | +5.7 | +1.1% | 10,710,400 |
| 2021/06/11 | 501.4 | 508 | 499.2 | 502.6 | +2.8 | +0.6% | 14,419,900 |
| 2021/06/10 | 504.1 | 505.8 | 495.8 | 499.8 | -8 | -1.6% | 16,805,500 |
| 2021/06/09 | 511 | 512.3 | 505.7 | 507.8 | -6.6 | -1.3% | 9,309,300 |
| 2021/06/08 | 508 | 520.6 | 508 | 514.4 | +9.1 | +1.8% | 15,736,800 |
| 2021/06/07 | 501.3 | 509.3 | 500.1 | 505.3 | +5.3 | +1.1% | 12,953,400 |
| 2021/06/04 | 506.5 | 509.7 | 496.9 | 500 | -13 | -2.5% | 23,833,500 |
| 2021/06/03 | 517.8 | 518 | 510.6 | 513 | -6.6 | -1.3% | 13,707,700 |
| 2021/06/02 | 522 | 526.4 | 517.4 | 519.6 | +2.3 | +0.4% | 19,974,800 |
| 2021/06/01 | 517.6 | 520.6 | 511.3 | 517.3 | +2.7 | +0.5% | 13,721,300 |
| 2021/05/31 | 523.8 | 526 | 511.8 | 514.6 | -11 | -2.1% | 18,724,300 |
| 2021/05/28 | 522.1 | 528 | 516.9 | 525.6 | +6.8 | +1.3% | 33,378,500 |
| 2021/05/27 | 517 | 518.8 | 505.6 | 518.8 | +16.5 | +3.3% | 78,628,900 |
| 2021/05/26 | 493.9 | 513.5 | 490.1 | 502.3 | +16.4 | +3.4% | 51,801,100 |
| 2021/05/25 | 475.2 | 489.6 | 474.7 | 485.9 | +15.5 | +3.3% | 28,043,200 |
| 2021/05/24 | 470.9 | 476.8 | 470 | 470.4 | -3.5 | -0.7% | 9,709,900 |
| 2021/05/21 | 470 | 476 | 470 | 473.9 | +2.5 | +0.5% | 10,472,400 |
| 2021/05/20 | 472.4 | 477 | 470.1 | 471.4 | +2.3 | +0.5% | 12,260,000 |
| 2021/05/19 | 466.9 | 472 | 461.8 | 469.1 | -2.1 | -0.4% | 12,650,600 |
| 2021/05/18 | 472 | 477 | 470.1 | 471.2 | +0.3 | +0.1% | 19,232,400 |
| 2021/05/17 | 460 | 475 | 458.1 | 470.9 | +15.6 | +3.4% | 33,236,100 |
| 2021/05/14 | 443.9 | 455.9 | 441.5 | 455.3 | +13.1 | +3% | 19,884,200 |
| 2021/05/13 | 447.8 | 449.7 | 438.8 | 442.2 | -13.6 | -3% | 31,041,300 |
| 2021/05/12 | 466.2 | 468.4 | 451.6 | 455.8 | -6.7 | -1.4% | 26,943,500 |
| 2021/05/11 | 473 | 474.3 | 459.8 | 462.5 | -12.7 | -2.7% | 30,842,400 |
| 2021/05/10 | 484.8 | 485 | 473.5 | 475.2 | -10.3 | -2.1% | 20,028,900 |
951～
1000
件表示中 / 6763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 | 53,000円 | +9.5% | +9.1% | 1.32% | 22.21倍 | 1.26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 | 241,000円 | +7.0% | +6.6% | 3.32% | 12.82倍 | 1.87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 | 399,200円 | +6.4% | +72.7% | 0.00% | 27.98倍 | 3.06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 | 568,300円 | +5.9% | +12.6% | 1.30% | 31.26倍 | 7.49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 | 1,974,000円 | +2.0% | +1.9% | 0.84% | 35.68倍 | 5.55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
