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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 412.5 | 413.5 | 402.1 | 406 | -6.1 | -1.5% | 11,868,200 |
| 2024/09/13 | 419.1 | 420.8 | 408.2 | 412.1 | -4.1 | -1% | 14,837,700 |
| 2024/09/12 | 406.5 | 420.7 | 406.5 | 416.2 | +17.5 | +4.4% | 19,447,800 |
| 2024/09/11 | 399 | 402.7 | 393.7 | 398.7 | +0.4 | +0.1% | 10,572,300 |
| 2024/09/10 | 402 | 402.2 | 398.1 | 398.3 | +1.2 | +0.3% | 6,495,700 |
| 2024/09/09 | 388 | 398.4 | 387.1 | 397.1 | +1.8 | +0.5% | 11,804,300 |
| 2024/09/06 | 401.9 | 402.8 | 392.4 | 395.3 | -3.8 | -1% | 8,596,000 |
| 2024/09/05 | 396.6 | 405.3 | 396.3 | 399.1 | ±0 | ±0% | 7,734,000 |
| 2024/09/04 | 404.8 | 406.7 | 397.2 | 399.1 | -13.7 | -3.3% | 11,994,500 |
| 2024/09/03 | 405.4 | 412.9 | 402.3 | 412.8 | +7.1 | +1.8% | 13,916,600 |
| 2024/09/02 | 400.2 | 407.5 | 400.2 | 405.7 | +6 | +1.5% | 10,748,200 |
| 2024/08/30 | 396 | 400.3 | 386.6 | 399.7 | -1 | -0.2% | 17,440,300 |
| 2024/08/29 | 403 | 403.3 | 397.5 | 400.7 | -2.5 | -0.6% | 8,700,800 |
| 2024/08/28 | 406.5 | 408.3 | 401.1 | 403.2 | -3.6 | -0.9% | 13,691,900 |
| 2024/08/27 | 408 | 409.5 | 403.5 | 406.8 | +1.8 | +0.4% | 10,562,200 |
| 2024/08/26 | 385 | 411.8 | 383.5 | 405 | +23.2 | +6.1% | 35,885,400 |
| 2024/08/23 | 385.9 | 388.8 | 380.8 | 381.8 | -6.2 | -1.6% | 9,099,800 |
| 2024/08/22 | 379.3 | 388 | 377 | 388 | +9.3 | +2.5% | 13,862,400 |
| 2024/08/21 | 375.8 | 380.7 | 374.6 | 378.7 | -1.8 | -0.5% | 10,244,100 |
| 2024/08/20 | 378.9 | 383.5 | 377.7 | 380.5 | +4.7 | +1.3% | 13,744,400 |
| 2024/08/19 | 378.3 | 380.8 | 373.4 | 375.8 | -6.9 | -1.8% | 12,363,500 |
| 2024/08/16 | 380 | 382.7 | 378.4 | 382.7 | +6.5 | +1.7% | 9,188,000 |
| 2024/08/15 | 384.2 | 387.6 | 376.2 | 376.2 | -9.1 | -2.4% | 13,546,700 |
| 2024/08/14 | 384 | 388.5 | 382.2 | 385.3 | +4.1 | +1.1% | 13,064,500 |
| 2024/08/13 | 376.8 | 382.7 | 375.4 | 381.2 | +2.8 | +0.7% | 14,492,000 |
| 2024/08/09 | 385 | 385 | 373.8 | 378.4 | -2.9 | -0.8% | 19,043,400 |
| 2024/08/08 | 373.8 | 385.6 | 368.1 | 381.3 | +6.3 | +1.7% | 14,019,800 |
| 2024/08/07 | 363.8 | 379.4 | 360.8 | 375 | +3.2 | +0.9% | 24,809,700 |
| 2024/08/06 | 360 | 371.8 | 355.4 | 371.8 | +33 | +9.7% | 35,955,700 |
| 2024/08/05 | 382.6 | 383.9 | 338.6 | 338.8 | -11.8 | -3.4% | 59,641,400 |
| 2024/08/02 | 359.1 | 366.2 | 347.8 | 350.6 | -16.5 | -4.5% | 24,497,900 |
| 2024/08/01 | 371.3 | 371.5 | 362.6 | 367.1 | -5.9 | -1.6% | 14,261,900 |
| 2024/07/31 | 366 | 375 | 363.2 | 373 | +6.4 | +1.7% | 13,083,100 |
| 2024/07/30 | 370.5 | 370.9 | 362.6 | 366.6 | -3.1 | -0.8% | 8,628,100 |
| 2024/07/29 | 365.6 | 371.3 | 362.5 | 369.7 | +5.9 | +1.6% | 14,972,400 |
| 2024/07/26 | 368 | 370.3 | 362.9 | 363.8 | -4.3 | -1.2% | 10,922,900 |
| 2024/07/25 | 372 | 373.6 | 365.7 | 368.1 | -11.9 | -3.1% | 19,776,600 |
| 2024/07/24 | 386.8 | 389 | 380 | 380 | -10 | -2.6% | 11,983,100 |
| 2024/07/23 | 388.8 | 394.5 | 387.3 | 390 | -0.5 | -0.1% | 7,549,800 |
| 2024/07/22 | 394.2 | 394.6 | 388.9 | 390.5 | -3.1 | -0.8% | 7,482,000 |
| 2024/07/19 | 395.1 | 397.7 | 391.5 | 393.6 | -3.7 | -0.9% | 8,565,100 |
| 2024/07/18 | 401.9 | 405.9 | 396.7 | 397.3 | -7.3 | -1.8% | 13,091,300 |
| 2024/07/17 | 403.6 | 406.7 | 401.6 | 404.6 | +1.1 | +0.3% | 10,112,600 |
| 2024/07/16 | 415.1 | 415.4 | 403.5 | 403.5 | -7.4 | -1.8% | 14,156,200 |
| 2024/07/12 | 404 | 414.4 | 402.8 | 410.9 | +6.9 | +1.7% | 18,380,000 |
| 2024/07/11 | 407.6 | 407.6 | 402.7 | 404 | -0.5 | -0.1% | 9,824,600 |
| 2024/07/10 | 399.7 | 406.8 | 399 | 404.5 | +3.1 | +0.8% | 11,089,100 |
| 2024/07/09 | 400 | 403.4 | 397.5 | 401.4 | +1.4 | +0.4% | 9,353,500 |
| 2024/07/08 | 398.6 | 402.8 | 391.6 | 400 | +0.5 | +0.1% | 13,860,700 |
| 2024/07/05 | 387.8 | 401.4 | 387.6 | 399.5 | +12 | +3.1% | 20,642,100 |
151～
200
件表示中 / 6739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 | 52,900円 | +6.6% | +21.1% | 1.32% | 28.99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 |
| ソフトバンク | 21,600円 | +4.4% | +8.0% | 3.98% | 20.28倍 | 4.07倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ＺＯＺＯ、ペイペイなど非通信強化 |
| ＮＴＴデータＧ | 294,700円 | +1.4% | +2.6% | 0.85% | 30.16倍 | 2.39倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
| ＮＲＩ | 545,000円 | +5.9% | +12.6% | 1.36% | 29.98倍 | 7.18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 | 2,045,000円 | +14.3% | +20.9% | 0.76% | 39.60倍 | 6.16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
