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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 554 | 561.1 | 550.3 | 561.1 | +6.1 | +1.1% | 12,222,300 |
| 2025/07/31 | 549.4 | 556 | 547.6 | 555 | +6.8 | +1.2% | 13,861,800 |
| 2025/07/30 | 545.3 | 549.9 | 544.1 | 548.2 | +2.3 | +0.4% | 12,073,300 |
| 2025/07/29 | 547.3 | 549.5 | 541.8 | 545.9 | -1.6 | -0.3% | 8,120,500 |
| 2025/07/28 | 559 | 559.1 | 547 | 547.5 | -14.4 | -2.6% | 14,224,800 |
| 2025/07/25 | 567 | 571.5 | 561.6 | 561.9 | -3.2 | -0.6% | 9,285,800 |
| 2025/07/24 | 566.3 | 567 | 556.4 | 565.1 | +8.8 | +1.6% | 15,121,000 |
| 2025/07/23 | 550 | 557.1 | 539.1 | 556.3 | +3.4 | +0.6% | 20,524,800 |
| 2025/07/22 | 545.2 | 564.5 | 544.3 | 552.9 | +13.1 | +2.4% | 21,400,300 |
| 2025/07/18 | 532.5 | 539.8 | 530.5 | 539.8 | +1.8 | +0.3% | 9,507,000 |
| 2025/07/17 | 526.3 | 538.8 | 525.1 | 538 | +18.8 | +3.6% | 16,425,300 |
| 2025/07/16 | 515 | 519.2 | 513 | 519.2 | +6 | +1.2% | 8,522,300 |
| 2025/07/15 | 516.8 | 519.3 | 512.1 | 513.2 | -3.6 | -0.7% | 8,207,600 |
| 2025/07/14 | 520.9 | 521.3 | 511.2 | 516.8 | +2 | +0.4% | 9,291,400 |
| 2025/07/11 | 528.3 | 528.9 | 514 | 514.8 | -17.9 | -3.4% | 18,075,700 |
| 2025/07/10 | 535.4 | 538.4 | 528 | 532.7 | +0.8 | +0.2% | 11,320,000 |
| 2025/07/09 | 535 | 537.5 | 528.5 | 531.9 | +2.9 | +0.5% | 11,361,200 |
| 2025/07/08 | 534.8 | 535.4 | 529 | 529 | -1.3 | -0.2% | 11,805,200 |
| 2025/07/07 | 525.4 | 534 | 524.9 | 530.3 | +5.4 | +1% | 9,200,900 |
| 2025/07/04 | 521.7 | 526.9 | 520.9 | 524.9 | +4.6 | +0.9% | 7,872,900 |
| 2025/07/03 | 523 | 526.7 | 515.2 | 520.3 | -5.3 | -1% | 12,217,000 |
| 2025/07/02 | 537.8 | 539.1 | 519.7 | 525.6 | -12.9 | -2.4% | 18,321,000 |
| 2025/07/01 | 535 | 543.9 | 527.6 | 538.5 | +8.1 | +1.5% | 15,051,700 |
| 2025/06/30 | 517.3 | 532.8 | 517.2 | 530.4 | +13.9 | +2.7% | 13,993,200 |
| 2025/06/27 | 509.5 | 517.3 | 504.3 | 516.5 | +1.3 | +0.3% | 11,471,000 |
| 2025/06/26 | 510.8 | 518.9 | 510.8 | 515.2 | +1.4 | +0.3% | 10,960,900 |
| 2025/06/25 | 520 | 521.4 | 511.8 | 513.8 | -5.7 | -1.1% | 13,133,500 |
| 2025/06/24 | 525 | 526.6 | 516.3 | 519.5 | -5.4 | -1% | 13,230,000 |
| 2025/06/23 | 530.3 | 533.4 | 524 | 524.9 | -13.5 | -2.5% | 9,770,900 |
| 2025/06/20 | 538.6 | 546 | 537.9 | 538.4 | -3.1 | -0.6% | 30,777,000 |
| 2025/06/19 | 551.6 | 551.9 | 537.8 | 541.5 | -6.2 | -1.1% | 10,406,000 |
| 2025/06/18 | 524.8 | 552.2 | 524.1 | 547.7 | +22.7 | +4.3% | 18,027,500 |
| 2025/06/17 | 517.5 | 525 | 516.6 | 525 | +3.6 | +0.7% | 7,960,200 |
| 2025/06/16 | 517.2 | 524.8 | 516 | 521.4 | +8.7 | +1.7% | 12,912,900 |
| 2025/06/13 | 535.5 | 535.9 | 511.3 | 512.7 | -28.6 | -5.3% | 20,828,300 |
| 2025/06/12 | 540 | 544 | 538.2 | 541.3 | +3.7 | +0.7% | 15,011,500 |
| 2025/06/11 | 533 | 539.8 | 527 | 537.6 | +4.6 | +0.9% | 15,200,300 |
| 2025/06/10 | 524.9 | 533 | 521.8 | 533 | +9.1 | +1.7% | 14,986,500 |
| 2025/06/09 | 530 | 535.6 | 521.5 | 523.9 | -6.1 | -1.2% | 11,243,400 |
| 2025/06/06 | 529.5 | 539 | 525.5 | 530 | +13.5 | +2.6% | 18,496,100 |
| 2025/06/05 | 518.9 | 528.6 | 516.5 | 516.5 | -4.9 | -0.9% | 10,789,900 |
| 2025/06/04 | 524.4 | 530.3 | 519.5 | 521.4 | -4.2 | -0.8% | 11,858,500 |
| 2025/06/03 | 521.3 | 527.9 | 521.1 | 525.6 | +3.6 | +0.7% | 9,248,300 |
| 2025/06/02 | 519.8 | 523 | 514.2 | 522 | ±0 | ±0% | 14,947,600 |
| 2025/05/30 | 524.9 | 527.6 | 522 | 522 | -6.8 | -1.3% | 24,112,800 |
| 2025/05/29 | 532 | 533 | 526.8 | 528.8 | -1.1 | -0.2% | 9,891,400 |
| 2025/05/28 | 529 | 533.4 | 527.3 | 529.9 | -1.2 | -0.2% | 10,214,600 |
| 2025/05/27 | 532 | 534.8 | 530.2 | 531.1 | -0.6 | -0.1% | 6,687,700 |
| 2025/05/26 | 531.9 | 533.7 | 528.4 | 531.7 | +4.9 | +0.9% | 10,945,300 |
| 2025/05/23 | 523 | 529.4 | 522.1 | 526.8 | +8.2 | +1.6% | 9,423,600 |
1～
50
件表示中 / 6802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 | 56,100円 | +9.5% | +9.1% | 1.25% | 22.81倍 | 1.29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 | 253,200円 | +7.0% | +6.6% | 3.16% | 12.96倍 | 1.89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 | 396,400円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04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 | 608,600円 | +5.9% | +12.6% | 1.22% | 33.51倍 | 8.03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 | 2,258,000円 | +2.0% | +1.9% | 0.74% | 40.81倍 | 6.35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
