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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 524.8 | 528 | 516.7 | 518.4 | -2.6 | -0.5% | 17,991,000 |
| 2025/03/06 | 515.1 | 521 | 513.7 | 521 | +5.4 | +1% | 14,418,900 |
| 2025/03/05 | 517 | 517.7 | 510.3 | 515.6 | +4 | +0.8% | 14,820,100 |
| 2025/03/04 | 512.9 | 515.6 | 505.6 | 511.6 | -1.4 | -0.3% | 18,468,000 |
| 2025/03/03 | 500 | 514.8 | 498.9 | 513 | +6.7 | +1.3% | 19,263,600 |
| 2025/02/28 | 496.4 | 506.3 | 491.5 | 506.3 | +21.5 | +4.4% | 32,561,200 |
| 2025/02/27 | 482 | 488.6 | 476.1 | 484.8 | +10.8 | +2.3% | 13,350,800 |
| 2025/02/26 | 478.8 | 478.8 | 469.3 | 474 | -4.9 | -1% | 13,712,300 |
| 2025/02/25 | 490 | 490.3 | 478.5 | 478.9 | -12.7 | -2.6% | 12,210,700 |
| 2025/02/21 | 481.5 | 492.9 | 479.7 | 491.6 | +12.3 | +2.6% | 13,643,500 |
| 2025/02/20 | 488.4 | 491 | 478 | 479.3 | -11.8 | -2.4% | 13,758,100 |
| 2025/02/19 | 488 | 492.5 | 483.1 | 491.1 | +1.5 | +0.3% | 11,689,900 |
| 2025/02/18 | 485.9 | 491.2 | 483.3 | 489.6 | +2.1 | +0.4% | 7,604,000 |
| 2025/02/17 | 495.3 | 495.6 | 485.9 | 487.5 | -6.2 | -1.3% | 11,025,500 |
| 2025/02/14 | 502.2 | 502.3 | 491.2 | 493.7 | -7.9 | -1.6% | 13,433,300 |
| 2025/02/13 | 500.7 | 502.7 | 494.6 | 501.6 | +2.4 | +0.5% | 13,102,300 |
| 2025/02/12 | 507.4 | 510.9 | 492.9 | 499.2 | -0.2 | ±0% | 17,745,600 |
| 2025/02/10 | 485 | 502.9 | 482.6 | 499.4 | +2.5 | +0.5% | 16,221,000 |
| 2025/02/07 | 470.5 | 497.2 | 467.2 | 496.9 | +21.2 | +4.5% | 24,469,500 |
| 2025/02/06 | 485 | 489.7 | 474.5 | 475.7 | +1.7 | +0.4% | 14,731,100 |
| 2025/02/05 | 470 | 479.7 | 468.3 | 474 | +7.1 | +1.5% | 17,253,500 |
| 2025/02/04 | 469 | 471.6 | 462.5 | 466.9 | +4.1 | +0.9% | 15,609,000 |
| 2025/02/03 | 447.7 | 472.1 | 444.7 | 462.8 | +7.9 | +1.7% | 17,997,100 |
| 2025/01/31 | 455.5 | 457.5 | 451 | 454.9 | -2.9 | -0.6% | 9,534,300 |
| 2025/01/30 | 456.2 | 458.9 | 451.5 | 457.8 | +1 | +0.2% | 8,571,200 |
| 2025/01/29 | 455 | 457.3 | 453 | 456.8 | +3.1 | +0.7% | 7,824,100 |
| 2025/01/28 | 447 | 454.1 | 446.1 | 453.7 | +5.9 | +1.3% | 10,709,500 |
| 2025/01/27 | 443 | 449.2 | 441.1 | 447.8 | +7.1 | +1.6% | 11,165,100 |
| 2025/01/24 | 438.8 | 442.7 | 433.9 | 440.7 | +5 | +1.1% | 9,712,400 |
| 2025/01/23 | 432 | 436 | 431.7 | 435.7 | +4.1 | +0.9% | 8,252,600 |
| 2025/01/22 | 431.1 | 434.7 | 429.9 | 431.6 | +3.5 | +0.8% | 7,133,900 |
| 2025/01/21 | 432 | 432.7 | 427.7 | 428.1 | +2.4 | +0.6% | 5,178,700 |
| 2025/01/20 | 427 | 430.4 | 424.6 | 425.7 | -1.3 | -0.3% | 5,144,900 |
| 2025/01/17 | 424.2 | 427.4 | 421.8 | 427 | +0.6 | +0.1% | 7,666,100 |
| 2025/01/16 | 429.5 | 432.5 | 425.1 | 426.4 | -0.8 | -0.2% | 6,307,100 |
| 2025/01/15 | 429.5 | 432 | 423.6 | 427.2 | +2.1 | +0.5% | 9,480,400 |
| 2025/01/14 | 430 | 434.7 | 419.8 | 425.1 | -0.2 | ±0% | 10,160,400 |
| 2025/01/10 | 421 | 427 | 420.4 | 425.3 | +2.1 | +0.5% | 8,457,400 |
| 2025/01/09 | 426.3 | 426.7 | 420.4 | 423.2 | -2.5 | -0.6% | 8,339,900 |
| 2025/01/08 | 420 | 427.7 | 419.4 | 425.7 | +0.4 | +0.1% | 9,873,800 |
| 2025/01/07 | 419.9 | 428 | 417.7 | 425.3 | +12 | +2.9% | 16,888,300 |
| 2025/01/06 | 421.3 | 422.4 | 411 | 413.3 | -6.1 | -1.5% | 13,180,600 |
| 2024/12/30 | 430 | 430.3 | 417.6 | 419.4 | -7.8 | -1.8% | 10,059,800 |
| 2024/12/27 | 425.7 | 429.3 | 424.1 | 427.2 | +3.3 | +0.8% | 7,942,500 |
| 2024/12/26 | 423.8 | 425.4 | 420.5 | 423.9 | +0.3 | +0.1% | 7,286,100 |
| 2024/12/25 | 425 | 425 | 418.1 | 423.6 | +0.5 | +0.1% | 5,724,000 |
| 2024/12/24 | 418.8 | 425.6 | 418 | 423.1 | +1.1 | +0.3% | 9,278,200 |
| 2024/12/23 | 425.1 | 427.5 | 416.2 | 422 | -4.2 | -1% | 9,825,100 |
| 2024/12/20 | 428.7 | 429.8 | 414.6 | 426.2 | -4.4 | -1% | 26,682,600 |
| 2024/12/19 | 437.6 | 439.8 | 430.2 | 430.6 | -7.4 | -1.7% | 10,637,400 |
101～
150
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
