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 |
|---|---|---|---|---|---|---|---|
| 2026/01/21 | 405.4 | 405.6 | 397.8 | 400.1 | -4.9 | -1.2% | 21,047,700 |
| 2026/01/20 | 409 | 409.9 | 405 | 405 | -6.7 | -1.6% | 15,573,100 |
| 2026/01/19 | 404.9 | 411.7 | 404.5 | 411.7 | +8 | +2% | 15,938,200 |
| 2026/01/16 | 413 | 413.1 | 403.7 | 403.7 | -8.8 | -2.1% | 27,075,400 |
| 2026/01/15 | 418.4 | 420 | 412.5 | 412.5 | -3.5 | -0.8% | 20,545,100 |
| 2026/01/14 | 415 | 417.7 | 413.5 | 416 | -0.5 | -0.1% | 14,001,100 |
| 2026/01/13 | 422 | 422.4 | 415 | 416.5 | -0.8 | -0.2% | 14,818,800 |
| 2026/01/09 | 413 | 418.7 | 412.3 | 417.3 | +1.3 | +0.3% | 12,567,200 |
| 2026/01/08 | 418 | 418.1 | 413.4 | 416 | -1.8 | -0.4% | 15,402,500 |
| 2026/01/07 | 418 | 421.3 | 415.3 | 417.8 | -5.3 | -1.3% | 12,858,200 |
| 2026/01/06 | 419.4 | 425.8 | 417.2 | 423.1 | +7.5 | +1.8% | 15,649,900 |
| 2026/01/05 | 420.7 | 422.2 | 414.9 | 415.6 | -1.6 | -0.4% | 14,344,200 |
| 2025/12/30 | 419.5 | 420.8 | 415.7 | 417.2 | +0.6 | +0.1% | 11,471,200 |
| 2025/12/29 | 414 | 419.6 | 412.1 | 416.6 | +3.3 | +0.8% | 13,429,300 |
| 2025/12/26 | 413.5 | 414.7 | 411.6 | 413.3 | -0.3 | -0.1% | 10,583,400 |
| 2025/12/25 | 413.4 | 414.2 | 411.5 | 413.6 | +3 | +0.7% | 8,694,000 |
| 2025/12/24 | 414.7 | 414.9 | 410.5 | 410.6 | -3.8 | -0.9% | 13,667,100 |
| 2025/12/23 | 411 | 415.9 | 410.5 | 414.4 | -0.8 | -0.2% | 20,745,200 |
| 2025/12/22 | 427.2 | 427.7 | 414 | 415.2 | -12.5 | -2.9% | 16,761,300 |
| 2025/12/19 | 424.5 | 428.5 | 421.7 | 427.7 | +8.7 | +2.1% | 30,813,700 |
| 2025/12/18 | 414.5 | 419.7 | 410.3 | 419 | +3.5 | +0.8% | 14,813,700 |
| 2025/12/17 | 413 | 415.5 | 410.4 | 415.5 | +3.1 | +0.8% | 14,308,200 |
| 2025/12/16 | 418.3 | 418.4 | 411.4 | 412.4 | -4 | -1% | 19,776,200 |
| 2025/12/15 | 414.3 | 417 | 411.8 | 416.4 | +4.8 | +1.2% | 11,422,800 |
| 2025/12/12 | 409 | 412.4 | 408.3 | 411.6 | +2.9 | +0.7% | 14,768,500 |
| 2025/12/11 | 410.5 | 410.6 | 405.9 | 408.7 | -1.8 | -0.4% | 19,770,000 |
| 2025/12/10 | 412.5 | 413.8 | 409.2 | 410.5 | -3.9 | -0.9% | 18,278,900 |
| 2025/12/09 | 422 | 422.3 | 412.6 | 414.4 | -5 | -1.2% | 17,453,700 |
| 2025/12/08 | 416.7 | 420.2 | 415.7 | 419.4 | +2.7 | +0.6% | 13,261,300 |
| 2025/12/05 | 411.9 | 418 | 411.8 | 416.7 | -3.2 | -0.8% | 16,625,200 |
| 2025/12/04 | 410 | 419.9 | 410 | 419.9 | +10.4 | +2.5% | 18,797,100 |
| 2025/12/03 | 413.2 | 414 | 407.4 | 409.5 | -5 | -1.2% | 17,949,400 |
| 2025/12/02 | 412.3 | 415.2 | 410.5 | 414.5 | +0.4 | +0.1% | 12,745,200 |
| 2025/12/01 | 419.3 | 420.1 | 411.4 | 414.1 | -6.4 | -1.5% | 17,930,100 |
| 2025/11/28 | 422.4 | 423.9 | 418 | 420.5 | -4.6 | -1.1% | 15,987,900 |
| 2025/11/27 | 427 | 430 | 423.2 | 425.1 | -0.9 | -0.2% | 7,860,400 |
| 2025/11/26 | 425 | 431.7 | 420.2 | 426 | +5 | +1.2% | 15,699,200 |
| 2025/11/25 | 422 | 425.2 | 417.7 | 421 | -4.6 | -1.1% | 17,114,600 |
| 2025/11/21 | 416.1 | 425.9 | 415.6 | 425.6 | +6.9 | +1.6% | 31,840,300 |
| 2025/11/20 | 422 | 425.1 | 416.6 | 418.7 | -4.2 | -1% | 17,836,200 |
| 2025/11/19 | 419 | 426 | 416.5 | 422.9 | +2.2 | +0.5% | 20,168,500 |
| 2025/11/18 | 424.6 | 427.1 | 419.5 | 420.7 | -8.1 | -1.9% | 17,028,800 |
| 2025/11/17 | 430 | 431.8 | 422.5 | 428.8 | -1.4 | -0.3% | 15,362,100 |
| 2025/11/14 | 426 | 432.4 | 425 | 430.2 | -0.5 | -0.1% | 13,148,900 |
| 2025/11/13 | 431.3 | 433 | 425 | 430.7 | +0.5 | +0.1% | 14,552,400 |
| 2025/11/12 | 430 | 433.6 | 428.1 | 430.2 | -0.2 | ±0% | 19,536,600 |
| 2025/11/11 | 430 | 434.8 | 428.4 | 430.4 | +1.7 | +0.4% | 18,446,900 |
| 2025/11/10 | 425.5 | 431.4 | 424.8 | 428.7 | +3.5 | +0.8% | 16,250,100 |
| 2025/11/07 | 419 | 426.9 | 416.5 | 425.2 | +3.6 | +0.9% | 24,532,600 |
| 2025/11/06 | 421.4 | 425.2 | 416.1 | 421.6 | -6 | -1.4% | 37,484,900 |
1～
50
件表示中 / 6915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 | 40,010円 | +9.5% | +12.8% | 1.82% | 16.13倍 | 0.94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 | 591,700円 | +5.9% | +12.6% | 1.25% | 32.62倍 | 7.11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 | 2,075,500円 | +2.0% | +1.9% | 0.80% | 37.51倍 | 5.46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 |
| オービック | 469,300円 | +10.0% | +8.4% | 1.58% | 29.30倍 | 4.21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 |
| 光通信 | 4,350,000円 | +10.7% | -0.5% | 1.69% | 16.63倍 | 1.80倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
市場注目の銘柄
チャート関連のコラム
