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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 584.1 | 593.2 | 570.7 | 581.1 | -20.4 | -3.4% | 43,992,300 |
| 2021/03/18 | 608 | 608.9 | 600.2 | 601.5 | -9.5 | -1.6% | 24,949,300 |
| 2021/03/17 | 608.5 | 613 | 601.6 | 611 | -7 | -1.1% | 27,604,300 |
| 2021/03/16 | 606.7 | 619.5 | 605.6 | 618 | +13.3 | +2.2% | 26,224,700 |
| 2021/03/15 | 616.3 | 619.6 | 601.1 | 604.7 | -15.8 | -2.5% | 25,465,900 |
| 2021/03/12 | 613.2 | 622.8 | 607.6 | 620.5 | +17.3 | +2.9% | 18,439,100 |
| 2021/03/11 | 597.9 | 604.9 | 593 | 603.2 | -4.7 | -0.8% | 18,804,200 |
| 2021/03/10 | 608.9 | 618.7 | 603.8 | 607.9 | +4.4 | +0.7% | 18,276,000 |
| 2021/03/09 | 588 | 605.3 | 587.2 | 603.5 | +1.7 | +0.3% | 18,661,700 |
| 2021/03/08 | 607.3 | 616.4 | 598 | 601.8 | +0.4 | +0.1% | 20,585,800 |
| 2021/03/05 | 595.6 | 603.3 | 578.8 | 601.4 | -4.2 | -0.7% | 31,634,200 |
| 2021/03/04 | 605 | 614.3 | 596.5 | 605.6 | -26.3 | -4.2% | 37,097,300 |
| 2021/03/03 | 637.9 | 644.4 | 621.5 | 631.9 | -4.4 | -0.7% | 25,691,900 |
| 2021/03/02 | 678.6 | 681 | 629.1 | 636.3 | -32.2 | -4.8% | 54,802,200 |
| 2021/03/01 | 668.5 | 671.5 | 659 | 668.5 | +20 | +3.1% | 12,509,400 |
| 2021/02/26 | 644.4 | 657.9 | 641.2 | 648.5 | -13.9 | -2.1% | 18,446,200 |
| 2021/02/25 | 664.4 | 672.5 | 653.1 | 662.4 | +8 | +1.2% | 14,365,300 |
| 2021/02/24 | 661 | 675.7 | 652.1 | 654.4 | -6.6 | -1% | 19,565,000 |
| 2021/02/22 | 642.8 | 665 | 640.3 | 661 | +18.8 | +2.9% | 16,588,500 |
| 2021/02/19 | 639.9 | 646.8 | 633 | 642.2 | +3.1 | +0.5% | 10,398,700 |
| 2021/02/18 | 656.1 | 658.7 | 634.7 | 639.1 | -22.7 | -3.4% | 21,874,700 |
| 2021/02/17 | 674.2 | 676.8 | 660.3 | 661.8 | -10.9 | -1.6% | 14,630,400 |
| 2021/02/16 | 666.7 | 675.9 | 663.2 | 672.7 | +6 | +0.9% | 12,841,400 |
| 2021/02/15 | 674.5 | 676.5 | 666.1 | 666.7 | -8.3 | -1.2% | 10,559,300 |
| 2021/02/12 | 670.4 | 685 | 666.8 | 675 | +11.8 | +1.8% | 14,825,600 |
| 2021/02/10 | 677.9 | 678 | 660.6 | 663.2 | -9.2 | -1.4% | 15,085,900 |
| 2021/02/09 | 677.9 | 681.8 | 669.1 | 672.4 | +5.4 | +0.8% | 18,040,500 |
| 2021/02/08 | 663.4 | 669.3 | 656.2 | 667 | +11 | +1.7% | 14,817,200 |
| 2021/02/05 | 669.4 | 669.7 | 652.2 | 656 | -6.9 | -1% | 21,254,500 |
| 2021/02/04 | 685 | 687 | 660.1 | 662.9 | -45.1 | -6.4% | 42,749,200 |
| 2021/02/03 | 712 | 720 | 691.5 | 708 | +17.5 | +2.5% | 22,431,800 |
| 2021/02/02 | 689 | 696.7 | 676 | 690.5 | +14.7 | +2.2% | 16,230,900 |
| 2021/02/01 | 657.5 | 686.7 | 655 | 675.8 | +25.4 | +3.9% | 22,740,000 |
| 2021/01/29 | 664.3 | 667.4 | 650.3 | 650.4 | -8.8 | -1.3% | 16,321,500 |
| 2021/01/28 | 675.1 | 679.4 | 656.5 | 659.2 | -30.8 | -4.5% | 27,528,000 |
| 2021/01/27 | 691.3 | 697.4 | 676.3 | 690 | +4.8 | +0.7% | 16,047,400 |
| 2021/01/26 | 692.7 | 695.9 | 684.2 | 685.2 | -4.9 | -0.7% | 11,210,000 |
| 2021/01/25 | 705 | 709 | 687 | 690.1 | -9.7 | -1.4% | 10,757,400 |
| 2021/01/22 | 684.1 | 714.4 | 683.1 | 699.8 | +10.5 | +1.5% | 19,935,700 |
| 2021/01/21 | 662.3 | 692.9 | 661.1 | 689.3 | +7 | +1% | 19,976,800 |
| 2021/01/20 | 695.6 | 698 | 671.5 | 682.3 | -21.5 | -3.1% | 22,368,200 |
| 2021/01/19 | 704 | 705.8 | 694.3 | 703.8 | +3.8 | +0.5% | 14,079,800 |
| 2021/01/18 | 702.9 | 705.8 | 683.1 | 700 | -17.4 | -2.4% | 15,388,600 |
| 2021/01/15 | 719.4 | 727.2 | 710 | 717.4 | +10.5 | +1.5% | 20,827,900 |
| 2021/01/14 | 697.6 | 726.6 | 691.3 | 706.9 | +9 | +1.3% | 26,605,300 |
| 2021/01/13 | 690.3 | 698.5 | 682 | 697.9 | +5.6 | +0.8% | 15,182,100 |
| 2021/01/12 | 697.2 | 703.4 | 689.8 | 692.3 | -2.6 | -0.4% | 26,064,000 |
| 2021/01/08 | 681.2 | 695.4 | 678.4 | 694.9 | +15.3 | +2.3% | 20,467,900 |
| 2021/01/07 | 686.8 | 698.7 | 673 | 679.6 | -10.4 | -1.5% | 29,547,700 |
| 2021/01/06 | 659.5 | 700.2 | 659.1 | 690 | +30.9 | +4.7% | 40,449,100 |
1051～
1100
件表示中 / 6782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 | 246,500円 | +7.0% | +6.6% | 3.25% | 12.61倍 | 1.84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 | 393,100円 | +6.4% | +72.7% | 0.00% | 27.55倍 | 3.01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 | 557,400円 | +5.9% | +12.6% | 1.33% | 30.66倍 | 7.35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 | 2,021,000円 | +2.0% | +1.9% | 0.82% | 36.53倍 | 5.69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
