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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 517.4 | 519.4 | 513.2 | 518.6 | +4.3 | +0.8% | 9,720,700 |
| 2025/05/21 | 513.5 | 516 | 510 | 514.3 | -2 | -0.4% | 9,133,200 |
| 2025/05/20 | 509.1 | 516.7 | 505.6 | 516.3 | +1.2 | +0.2% | 18,503,700 |
| 2025/05/19 | 524.7 | 524.9 | 506.9 | 515.1 | -5.8 | -1.1% | 16,837,000 |
| 2025/05/16 | 525 | 528.7 | 520.7 | 520.9 | -4.1 | -0.8% | 14,626,300 |
| 2025/05/15 | 522.9 | 527.4 | 521.5 | 525 | -3.1 | -0.6% | 14,201,500 |
| 2025/05/14 | 526.1 | 534.6 | 523.1 | 528.1 | -4.5 | -0.8% | 15,302,900 |
| 2025/05/13 | 538.5 | 539.5 | 532.1 | 532.6 | -12.3 | -2.3% | 13,751,700 |
| 2025/05/12 | 545.9 | 552.3 | 540.9 | 544.9 | +6.1 | +1.1% | 12,567,700 |
| 2025/05/09 | 533 | 539.6 | 529.7 | 538.8 | +8.8 | +1.7% | 20,859,700 |
| 2025/05/08 | 542.2 | 546 | 521.7 | 530 | -16 | -2.9% | 47,938,200 |
| 2025/05/07 | 543.8 | 550.7 | 541.2 | 546 | +12.2 | +2.3% | 19,604,500 |
| 2025/05/02 | 527 | 535.6 | 525.2 | 533.8 | +3.9 | +0.7% | 13,785,400 |
| 2025/05/01 | 531 | 536.4 | 524.1 | 529.9 | -9.9 | -1.8% | 14,333,800 |
| 2025/04/30 | 532 | 543 | 527.7 | 539.8 | +11.5 | +2.2% | 14,850,100 |
| 2025/04/28 | 529.8 | 530 | 521.4 | 528.3 | +7.4 | +1.4% | 10,064,600 |
| 2025/04/25 | 533.1 | 534.4 | 518.3 | 520.9 | -8.6 | -1.6% | 13,618,300 |
| 2025/04/24 | 549.9 | 551.3 | 525.4 | 529.5 | -20.5 | -3.7% | 13,904,700 |
| 2025/04/23 | 559.6 | 561 | 546 | 550 | -2.7 | -0.5% | 9,374,100 |
| 2025/04/22 | 555.8 | 555.8 | 544.8 | 552.7 | -3.4 | -0.6% | 12,190,400 |
| 2025/04/21 | 550 | 558.8 | 548.5 | 556.1 | +2.1 | +0.4% | 9,529,400 |
| 2025/04/18 | 542.8 | 555.9 | 538 | 554 | +16 | +3% | 12,051,000 |
| 2025/04/17 | 526.5 | 539.8 | 524.3 | 538 | +10 | +1.9% | 13,984,600 |
| 2025/04/16 | 522 | 528 | 517.9 | 528 | +12.8 | +2.5% | 9,073,900 |
| 2025/04/15 | 521 | 521.9 | 513.8 | 515.2 | -1.8 | -0.3% | 7,812,800 |
| 2025/04/14 | 515 | 520.8 | 514.3 | 517 | +5.1 | +1% | 9,508,100 |
| 2025/04/11 | 498.4 | 515 | 494 | 511.9 | -1.1 | -0.2% | 13,468,200 |
| 2025/04/10 | 524.8 | 524.8 | 508.6 | 513 | +24.2 | +5% | 14,683,600 |
| 2025/04/09 | 497 | 498.7 | 482.9 | 488.8 | -11.9 | -2.4% | 17,642,200 |
| 2025/04/08 | 497.5 | 509.5 | 495.1 | 500.7 | +27.2 | +5.7% | 16,430,300 |
| 2025/04/07 | 462.9 | 480.8 | 456.2 | 473.5 | -50.8 | -9.7% | 26,248,700 |
| 2025/04/04 | 519.7 | 534.5 | 517.8 | 524.3 | +4.4 | +0.8% | 15,267,100 |
| 2025/04/03 | 498.4 | 520.6 | 497 | 519.9 | +2.5 | +0.5% | 13,576,300 |
| 2025/04/02 | 521.1 | 525.8 | 510.6 | 517.4 | +0.7 | +0.1% | 12,585,100 |
| 2025/04/01 | 513.9 | 520 | 512.2 | 516.7 | +10.4 | +2.1% | 9,224,000 |
| 2025/03/31 | 503.1 | 512.3 | 501.4 | 506.3 | -16.8 | -3.2% | 13,291,200 |
| 2025/03/28 | 531.2 | 534.8 | 517.5 | 523.1 | -14.1 | -2.6% | 15,227,700 |
| 2025/03/27 | 529.8 | 537.5 | 529.4 | 537.2 | +3.1 | +0.6% | 11,940,700 |
| 2025/03/26 | 534.2 | 536 | 529.2 | 534.1 | -2.2 | -0.4% | 10,248,100 |
| 2025/03/25 | 523 | 538.6 | 523 | 536.3 | +13.2 | +2.5% | 13,175,000 |
| 2025/03/24 | 521.1 | 533.7 | 519.3 | 523.1 | +2 | +0.4% | 9,607,400 |
| 2025/03/21 | 523.1 | 528.2 | 521.1 | 521.1 | +1.1 | +0.2% | 16,258,000 |
| 2025/03/19 | 521.1 | 525 | 517.4 | 520 | -7 | -1.3% | 10,215,200 |
| 2025/03/18 | 527.2 | 529.5 | 523.6 | 527 | -0.2 | ±0% | 9,434,300 |
| 2025/03/17 | 524 | 530.7 | 521.2 | 527.2 | +4.7 | +0.9% | 8,524,900 |
| 2025/03/14 | 525.3 | 527.1 | 518.2 | 522.5 | -9.4 | -1.8% | 14,703,900 |
| 2025/03/13 | 536.5 | 541 | 531.9 | 531.9 | -0.2 | ±0% | 14,222,800 |
| 2025/03/12 | 524.5 | 551.8 | 520.1 | 532.1 | +16.5 | +3.2% | 36,841,800 |
| 2025/03/11 | 524.8 | 527.3 | 499.2 | 515.6 | -12.5 | -2.4% | 21,962,500 |
| 2025/03/10 | 525.8 | 530.3 | 521.2 | 528.1 | +9.7 | +1.9% | 18,701,100 |
51～
100
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
