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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 391 | 392 | 380.5 | 381.5 | -16 | -4% | 23,885,700 |
| 2023/08/02 | 398 | 399.7 | 393.1 | 397.5 | -2.8 | -0.7% | 16,964,700 |
| 2023/08/01 | 393 | 401.4 | 390.6 | 400.3 | +4.5 | +1.1% | 19,260,400 |
| 2023/07/31 | 396 | 398.7 | 394.4 | 395.8 | +4.5 | +1.2% | 18,452,500 |
| 2023/07/28 | 385.1 | 393.1 | 381 | 391.3 | -3.7 | -0.9% | 21,624,200 |
| 2023/07/27 | 397.7 | 397.9 | 392.7 | 395 | -4.9 | -1.2% | 22,512,700 |
| 2023/07/26 | 392.8 | 399.9 | 392.2 | 399.9 | +8.3 | +2.1% | 16,699,600 |
| 2023/07/25 | 388.2 | 391.7 | 386.8 | 391.6 | -0.6 | -0.2% | 11,764,300 |
| 2023/07/24 | 388 | 394.2 | 386.7 | 392.2 | +5.9 | +1.5% | 10,967,600 |
| 2023/07/21 | 384.3 | 386.7 | 379.5 | 386.3 | -4 | -1% | 14,204,000 |
| 2023/07/20 | 389.9 | 395.5 | 389.3 | 390.3 | +0.4 | +0.1% | 13,284,600 |
| 2023/07/19 | 386 | 391 | 385.9 | 389.9 | +6.1 | +1.6% | 15,846,100 |
| 2023/07/18 | 389 | 391.5 | 382.8 | 383.8 | -9 | -2.3% | 13,957,000 |
| 2023/07/14 | 395 | 396.5 | 386.5 | 392.8 | -1.3 | -0.3% | 16,450,000 |
| 2023/07/13 | 395.7 | 408.4 | 393.8 | 394.1 | +6.4 | +1.7% | 47,981,600 |
| 2023/07/12 | 368.3 | 398.4 | 365.4 | 387.7 | +20.7 | +5.6% | 54,794,900 |
| 2023/07/11 | 371.3 | 371.8 | 366.1 | 367 | -2.2 | -0.6% | 9,803,300 |
| 2023/07/10 | 370.3 | 371.5 | 368.7 | 369.2 | +0.6 | +0.2% | 13,666,700 |
| 2023/07/07 | 370 | 371.9 | 368.4 | 368.6 | -5.3 | -1.4% | 15,366,100 |
| 2023/07/06 | 376.4 | 378.6 | 372 | 373.9 | +1.9 | +0.5% | 19,957,700 |
| 2023/07/05 | 363.4 | 375.9 | 362.9 | 372 | +8.2 | +2.3% | 23,064,900 |
| 2023/07/04 | 365.4 | 365.9 | 362.8 | 363.8 | -0.8 | -0.2% | 18,534,200 |
| 2023/07/03 | 350.6 | 366.9 | 350.5 | 364.6 | +18.2 | +5.3% | 36,626,900 |
| 2023/06/30 | 346.9 | 348.6 | 343.6 | 346.4 | -4 | -1.1% | 17,390,000 |
| 2023/06/29 | 349.7 | 353.1 | 347.9 | 350.4 | +2.6 | +0.7% | 14,008,900 |
| 2023/06/28 | 347 | 348.2 | 343.5 | 347.8 | +4.5 | +1.3% | 16,981,700 |
| 2023/06/27 | 350.1 | 351 | 341.7 | 343.3 | -9.4 | -2.7% | 27,438,900 |
| 2023/06/26 | 352.4 | 353.7 | 348.7 | 352.7 | +0.7 | +0.2% | 12,985,100 |
| 2023/06/23 | 361.8 | 364 | 350.5 | 352 | -6.2 | -1.7% | 20,625,500 |
| 2023/06/22 | 358.7 | 362.6 | 357.6 | 358.2 | -2.7 | -0.7% | 11,097,200 |
| 2023/06/21 | 356.6 | 361.3 | 355.5 | 360.9 | +4 | +1.1% | 14,989,500 |
| 2023/06/20 | 361.2 | 361.2 | 354 | 356.9 | -4.5 | -1.2% | 16,126,100 |
| 2023/06/19 | 358.8 | 362.4 | 356.6 | 361.4 | +2 | +0.6% | 16,617,200 |
| 2023/06/16 | 360.3 | 361.2 | 355.9 | 359.4 | -2.6 | -0.7% | 18,291,800 |
| 2023/06/15 | 357 | 364.4 | 352.8 | 362 | +5 | +1.4% | 26,092,500 |
| 2023/06/14 | 357.9 | 357.9 | 354.8 | 357 | -0.2 | -0.1% | 22,096,300 |
| 2023/06/13 | 358 | 359.9 | 356.3 | 357.2 | +2.1 | +0.6% | 14,356,100 |
| 2023/06/12 | 356.3 | 361.9 | 354.6 | 355.1 | +4 | +1.1% | 14,573,500 |
| 2023/06/09 | 353 | 353.4 | 350.6 | 351.1 | -0.7 | -0.2% | 14,532,000 |
| 2023/06/08 | 353.2 | 356.2 | 349.1 | 351.8 | -4.7 | -1.3% | 15,870,600 |
| 2023/06/07 | 361 | 362.5 | 354.4 | 356.5 | -3 | -0.8% | 16,994,900 |
| 2023/06/06 | 359.1 | 360.6 | 355.9 | 359.5 | +0.4 | +0.1% | 11,017,000 |
| 2023/06/05 | 357.5 | 359.1 | 354.6 | 359.1 | +6.3 | +1.8% | 16,513,500 |
| 2023/06/02 | 347.4 | 353.5 | 346.2 | 352.8 | +8.3 | +2.4% | 14,656,100 |
| 2023/06/01 | 348 | 348.1 | 344 | 344.5 | -2.6 | -0.7% | 10,614,800 |
| 2023/05/31 | 350.5 | 352 | 345.9 | 347.1 | -5 | -1.4% | 23,909,600 |
| 2023/05/30 | 350.1 | 352.8 | 348.1 | 352.1 | +2.3 | +0.7% | 8,848,700 |
| 2023/05/29 | 352 | 353.5 | 349.4 | 349.8 | +1.8 | +0.5% | 12,414,100 |
| 2023/05/26 | 349.5 | 350.6 | 346.8 | 348 | -1.1 | -0.3% | 16,384,200 |
| 2023/05/25 | 353.3 | 355 | 349.1 | 349.1 | -3.9 | -1.1% | 15,119,700 |
501～
550
件表示中 / 6814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 | 47,000円 | +9.5% | +9.1% | 1.49% | 19.03倍 | 1.08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 | 614,400円 | +5.9% | +12.6% | 1.20% | 33.83倍 | 8.10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 | 2,398,000円 | +2.0% | +1.9% | 0.69% | 43.34倍 | 6.75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 | 333,900円 | -3.4% | -33.7% | 0.90% | 29.33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 |
| オービック | 546,100円 | +10.0% | +8.4% | 1.36% | 34.32倍 | 5.54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 |
市場注目の銘柄
チャート関連のコラム
