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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 446.8 | 447.5 | 438 | 438 | -5 | -1.1% | 8,596,000 |
| 2024/12/17 | 439 | 443.8 | 437.5 | 443 | +5 | +1.1% | 9,641,200 |
| 2024/12/16 | 440 | 442.6 | 437 | 438 | -3.1 | -0.7% | 7,400,400 |
| 2024/12/13 | 434 | 441.8 | 433.4 | 441.1 | +1.6 | +0.4% | 12,923,800 |
| 2024/12/12 | 440 | 442.2 | 439 | 439.5 | +1.2 | +0.3% | 10,804,600 |
| 2024/12/11 | 431.7 | 438.3 | 431.5 | 438.3 | +4.7 | +1.1% | 11,784,400 |
| 2024/12/10 | 436.9 | 438.8 | 432.5 | 433.6 | -1.4 | -0.3% | 10,107,500 |
| 2024/12/09 | 430 | 436.3 | 429.8 | 435 | +6.2 | +1.4% | 12,162,100 |
| 2024/12/06 | 427.5 | 433.6 | 426.4 | 428.8 | +1.3 | +0.3% | 10,619,500 |
| 2024/12/05 | 428.2 | 429 | 424.6 | 427.5 | -2.1 | -0.5% | 9,857,300 |
| 2024/12/04 | 422.7 | 429.7 | 419.8 | 429.6 | +7.2 | +1.7% | 11,413,000 |
| 2024/12/03 | 419.3 | 422.8 | 418 | 422.4 | +4.1 | +1% | 8,947,700 |
| 2024/12/02 | 412.6 | 419.2 | 411.6 | 418.3 | +6.4 | +1.6% | 9,940,300 |
| 2024/11/29 | 411.7 | 412.4 | 409.1 | 411.9 | -1 | -0.2% | 8,160,200 |
| 2024/11/28 | 413.8 | 416.5 | 409.6 | 412.9 | +1.8 | +0.4% | 6,028,400 |
| 2024/11/27 | 413.3 | 413.6 | 407.5 | 411.1 | -1.2 | -0.3% | 8,819,200 |
| 2024/11/26 | 416.4 | 417 | 410.7 | 412.3 | -2.6 | -0.6% | 9,563,200 |
| 2024/11/25 | 418.5 | 422.6 | 413.3 | 414.9 | -0.1 | ±0% | 34,944,400 |
| 2024/11/22 | 417.4 | 420.3 | 413.8 | 415 | -3.4 | -0.8% | 10,029,000 |
| 2024/11/21 | 411.5 | 418.9 | 410.6 | 418.4 | +4.3 | +1% | 11,436,700 |
| 2024/11/20 | 410.5 | 414.1 | 409.9 | 414.1 | +3.6 | +0.9% | 6,835,000 |
| 2024/11/19 | 407 | 410.5 | 405.5 | 410.5 | +4.1 | +1% | 7,292,700 |
| 2024/11/18 | 405.1 | 410.5 | 405 | 406.4 | -1.3 | -0.3% | 7,936,500 |
| 2024/11/15 | 416 | 417.8 | 407.7 | 407.7 | -10.9 | -2.6% | 12,008,600 |
| 2024/11/14 | 414.1 | 418.6 | 410.8 | 418.6 | +5.6 | +1.4% | 11,242,800 |
| 2024/11/13 | 415 | 419.7 | 411.7 | 413 | ±0 | ±0% | 10,193,500 |
| 2024/11/12 | 407.8 | 418.4 | 407.7 | 413 | +8 | +2% | 13,445,600 |
| 2024/11/11 | 405 | 408.3 | 401.7 | 405 | -7.1 | -1.7% | 15,455,400 |
| 2024/11/08 | 415.9 | 420.3 | 409.5 | 412.1 | -5.2 | -1.2% | 14,541,500 |
| 2024/11/07 | 423.2 | 425.1 | 408.6 | 417.3 | -3.8 | -0.9% | 24,593,900 |
| 2024/11/06 | 428.7 | 431.8 | 404.1 | 421.1 | -2.5 | -0.6% | 36,105,800 |
| 2024/11/05 | 429 | 439.6 | 420.1 | 423.6 | +9.5 | +2.3% | 20,494,900 |
| 2024/11/01 | 413 | 415.7 | 409.6 | 414.1 | -5.3 | -1.3% | 12,044,900 |
| 2024/10/31 | 415.1 | 420.3 | 411.2 | 419.4 | +1.5 | +0.4% | 11,180,100 |
| 2024/10/30 | 418 | 420.5 | 414.6 | 417.9 | +2.2 | +0.5% | 42,420,700 |
| 2024/10/29 | 418.4 | 419.6 | 413.3 | 415.7 | +0.2 | ±0% | 9,228,600 |
| 2024/10/28 | 408.9 | 416.6 | 406.9 | 415.5 | +5.9 | +1.4% | 11,308,800 |
| 2024/10/25 | 413.3 | 414.8 | 406.6 | 409.6 | -2.7 | -0.7% | 7,244,800 |
| 2024/10/24 | 413 | 416.5 | 409.2 | 412.3 | -6.2 | -1.5% | 8,435,200 |
| 2024/10/23 | 421 | 423.5 | 417.6 | 418.5 | -4.2 | -1% | 6,810,600 |
| 2024/10/22 | 427.8 | 428.7 | 421.3 | 422.7 | -5.2 | -1.2% | 8,547,500 |
| 2024/10/21 | 423.5 | 428.7 | 422.2 | 427.9 | +10.8 | +2.6% | 11,356,400 |
| 2024/10/18 | 419.3 | 421.4 | 415.6 | 417.1 | ±0 | ±0% | 5,410,900 |
| 2024/10/17 | 421.7 | 423.7 | 414.8 | 417.1 | -7.6 | -1.8% | 7,621,000 |
| 2024/10/16 | 426 | 430.2 | 422.9 | 424.7 | -2 | -0.5% | 8,116,900 |
| 2024/10/15 | 430 | 437.3 | 426.7 | 426.7 | +6.6 | +1.6% | 14,722,400 |
| 2024/10/11 | 425.5 | 427.3 | 418.6 | 420.1 | -4.7 | -1.1% | 10,787,200 |
| 2024/10/10 | 427.3 | 428.6 | 422.7 | 424.8 | ±0 | ±0% | 6,848,400 |
| 2024/10/09 | 428 | 428.3 | 421 | 424.8 | +1.3 | +0.3% | 8,793,000 |
| 2024/10/08 | 425.9 | 428 | 421.1 | 423.5 | -7.4 | -1.7% | 11,148,200 |
151～
200
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
