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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 498 | 503.1 | 490.3 | 494.5 | -8.3 | -1.7% | 18,481,800 |
| 2025/09/18 | 501 | 504.9 | 498.9 | 502.8 | +1.8 | +0.4% | 11,923,000 |
| 2025/09/17 | 492 | 501 | 489 | 501 | +6.5 | +1.3% | 12,021,000 |
| 2025/09/16 | 495.5 | 498.8 | 492.4 | 494.5 | +2.4 | +0.5% | 13,986,000 |
| 2025/09/12 | 492.9 | 492.9 | 487.5 | 492.1 | +4.2 | +0.9% | 11,630,700 |
| 2025/09/11 | 489.8 | 493.9 | 485.7 | 487.9 | -6.4 | -1.3% | 13,017,500 |
| 2025/09/10 | 485.5 | 494.4 | 485.1 | 494.3 | +3.4 | +0.7% | 14,273,200 |
| 2025/09/09 | 482.9 | 494.5 | 481.5 | 490.9 | +11.6 | +2.4% | 24,350,300 |
| 2025/09/08 | 475 | 483.7 | 473.8 | 479.3 | +3.1 | +0.7% | 18,373,700 |
| 2025/09/05 | 474 | 476.5 | 468 | 476.2 | +8.8 | +1.9% | 19,700,400 |
| 2025/09/04 | 464 | 467.4 | 461.1 | 467.4 | +7.4 | +1.6% | 13,523,100 |
| 2025/09/03 | 464.9 | 465.2 | 458.8 | 460 | -9.2 | -2% | 21,594,700 |
| 2025/09/02 | 460 | 469.5 | 459.2 | 469.2 | +7.7 | +1.7% | 14,496,100 |
| 2025/09/01 | 463.2 | 469.9 | 460.2 | 461.5 | -7.3 | -1.6% | 10,798,200 |
| 2025/08/29 | 458.3 | 469.2 | 457.6 | 468.8 | +9 | +2% | 18,410,300 |
| 2025/08/28 | 460.6 | 461.5 | 454.8 | 459.8 | -1.9 | -0.4% | 28,515,100 |
| 2025/08/27 | 460.8 | 465.5 | 457.3 | 461.7 | -1.2 | -0.3% | 16,956,800 |
| 2025/08/26 | 465 | 465.2 | 459.4 | 462.9 | -0.2 | ±0% | 23,405,500 |
| 2025/08/25 | 466.2 | 467.6 | 461.5 | 463.1 | -2.9 | -0.6% | 12,832,000 |
| 2025/08/22 | 466.1 | 466.7 | 461.8 | 466 | -0.8 | -0.2% | 15,325,700 |
| 2025/08/21 | 478 | 478.5 | 466.6 | 466.8 | -3.3 | -0.7% | 19,452,700 |
| 2025/08/20 | 473.3 | 474.8 | 468.5 | 470.1 | -5.8 | -1.2% | 28,838,200 |
| 2025/08/19 | 478 | 481 | 472.5 | 475.9 | -8.2 | -1.7% | 36,950,900 |
| 2025/08/18 | 485 | 485.9 | 479.3 | 484.1 | +5 | +1% | 29,144,400 |
| 2025/08/15 | 487 | 488.7 | 470.6 | 479.1 | -10.7 | -2.2% | 43,348,800 |
| 2025/08/14 | 491.1 | 491.7 | 486.6 | 489.8 | -5 | -1% | 18,836,100 |
| 2025/08/13 | 503.8 | 504.8 | 490.5 | 494.8 | -8.2 | -1.6% | 27,158,400 |
| 2025/08/12 | 499.1 | 506.2 | 495.3 | 503 | +11.9 | +2.4% | 27,894,700 |
| 2025/08/08 | 488.5 | 503.2 | 488.3 | 491.1 | +2.7 | +0.6% | 31,537,500 |
| 2025/08/07 | 477 | 489.5 | 476.1 | 488.4 | +2.8 | +0.6% | 32,092,100 |
| 2025/08/06 | 487.8 | 492.4 | 485.5 | 485.6 | ±0 | ±0% | 37,266,900 |
| 2025/08/05 | 513.1 | 514.6 | 485 | 485.6 | -67.5 | -12.2% | 79,738,800 |
| 2025/08/04 | 561 | 563.9 | 549 | 553.1 | -8 | -1.4% | 17,216,800 |
| 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 |
1～
50
件表示中 / 6835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 | 49,400円 | +9.5% | +9.1% | 1.42% | 19.90倍 | 1.13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 |
| ＮＴＴデータＧ | 397,000円 | +6.4% | +72.7% | 0.00% | 27.83倍 | 3.04倍 |
|
ＳＩ専業最大手。金融向け強い。海外事業も。親会社ＮＴＴのＴＯＢ成立、９月２６日上場廃止へ |
| ＮＲＩ | 589,500円 | +5.9% | +12.6% | 1.26% | 32.45倍 | 7.78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 | 2,139,500円 | +2.0% | +1.9% | 0.78% | 38.67倍 | 6.02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 |
| ネクソン | 334,000円 | -3.4% | -33.7% | 0.90% | 29.29倍 | 2.56倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
市場注目の銘柄
チャート関連のコラム
