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 |
|---|---|---|---|---|---|---|---|
| 2011/11/10 | 242.2 | 245.5 | 239.5 | 245 | -2.2 | -0.9% | 11,007,300 |
| 2011/11/09 | 240 | 247.6 | 240 | 247.2 | +10.7 | +4.5% | 12,568,800 |
| 2011/11/08 | 240.6 | 243.2 | 235.4 | 236.5 | -5.6 | -2.3% | 14,382,500 |
| 2011/11/07 | 244.4 | 246.6 | 240.3 | 242.1 | -6.7 | -2.7% | 11,917,500 |
| 2011/11/04 | 247.4 | 249.7 | 246.2 | 248.8 | +5 | +2.1% | 7,130,700 |
| 2011/11/02 | 247 | 247.1 | 241 | 243.8 | -5.7 | -2.3% | 10,502,100 |
| 2011/11/01 | 252.5 | 252.6 | 248.6 | 249.5 | -4.7 | -1.8% | 10,943,000 |
| 2011/10/31 | 254.1 | 257.8 | 254.1 | 254.2 | +0.4 | +0.2% | 11,962,400 |
| 2011/10/28 | 252 | 257.3 | 251 | 253.8 | +4.6 | +1.8% | 7,949,400 |
| 2011/10/27 | 248.1 | 249.2 | 245.2 | 249.2 | +0.1 | ±0% | 5,544,100 |
| 2011/10/26 | 249 | 251.5 | 245.8 | 249.1 | -3.1 | -1.2% | 6,431,000 |
| 2011/10/25 | 253.7 | 254.1 | 249 | 252.2 | +0.2 | +0.1% | 9,316,900 |
| 2011/10/24 | 250 | 252.8 | 249.1 | 252 | +4 | +1.6% | 6,008,000 |
| 2011/10/21 | 244.7 | 250.3 | 243 | 248 | +3.4 | +1.4% | 10,908,700 |
| 2011/10/20 | 244.4 | 247.3 | 242.3 | 244.6 | -2.2 | -0.9% | 11,096,200 |
| 2011/10/19 | 250 | 251 | 243.4 | 246.8 | -4.3 | -1.7% | 15,738,200 |
| 2011/10/18 | 254.1 | 254.8 | 249.9 | 251.1 | -0.4 | -0.2% | 14,935,600 |
| 2011/10/17 | 253.1 | 258.4 | 251.1 | 251.5 | -1.5 | -0.6% | 16,034,100 |
| 2011/10/14 | 258.1 | 261.6 | 249 | 253 | -8.5 | -3.3% | 24,306,900 |
| 2011/10/13 | 265.8 | 266.2 | 260.7 | 261.5 | -4.3 | -1.6% | 14,154,000 |
| 2011/10/12 | 269 | 269 | 261.5 | 265.8 | -3.3 | -1.2% | 14,961,500 |
| 2011/10/11 | 258.5 | 271.2 | 258 | 269.1 | +10.9 | +4.2% | 20,379,800 |
| 2011/10/07 | 253.9 | 266.1 | 253.9 | 258.2 | +4.4 | +1.7% | 19,202,600 |
| 2011/10/06 | 250.3 | 258.6 | 250.3 | 253.8 | +5.4 | +2.2% | 15,917,500 |
| 2011/10/05 | 248.4 | 251.7 | 247.2 | 248.4 | +0.1 | ±0% | 13,432,100 |
| 2011/10/04 | 238.5 | 249.3 | 237 | 248.3 | +6.4 | +2.6% | 14,325,900 |
| 2011/10/03 | 237.5 | 243 | 236.7 | 241.9 | -0.6 | -0.2% | 7,651,000 |
| 2011/09/30 | 242.3 | 242.9 | 237.9 | 242.5 | +0.3 | +0.1% | 8,155,400 |
| 2011/09/29 | 239.1 | 243 | 238.6 | 242.2 | +4.7 | +2% | 17,061,700 |
| 2011/09/28 | 240.2 | 241.2 | 236.5 | 237.5 | -0.3 | -0.1% | 8,284,200 |
| 2011/09/27 | 227 | 237.8 | 226.6 | 237.8 | +15.1 | +6.8% | 16,650,100 |
| 2011/09/26 | 227.2 | 227.2 | 219.1 | 222.7 | -4.8 | -2.1% | 16,464,900 |
| 2011/09/22 | 230.7 | 231.6 | 226.1 | 227.5 | -4.6 | -2% | 12,476,700 |
| 2011/09/21 | 238.8 | 239.3 | 231.7 | 232.1 | -6.8 | -2.8% | 10,649,600 |
| 2011/09/20 | 240 | 241.6 | 238.1 | 238.9 | -4.2 | -1.7% | 7,211,900 |
| 2011/09/16 | 243.4 | 244 | 237 | 243.1 | -0.1 | ±0% | 11,935,500 |
| 2011/09/15 | 243.8 | 244.9 | 241.3 | 243.2 | +2.9 | +1.2% | 8,161,500 |
| 2011/09/14 | 246.5 | 246.8 | 239.6 | 240.3 | -6.1 | -2.5% | 12,673,400 |
| 2011/09/13 | 243.2 | 246.9 | 240 | 246.4 | +5.3 | +2.2% | 13,451,200 |
| 2011/09/12 | 241 | 243.1 | 238.5 | 241.1 | -3.9 | -1.6% | 7,335,400 |
| 2011/09/09 | 238.5 | 248.3 | 238.5 | 245 | +3.7 | +1.5% | 14,388,700 |
| 2011/09/08 | 241.5 | 245.9 | 240.5 | 241.3 | +2.5 | +1% | 9,130,000 |
| 2011/09/07 | 237.5 | 240.4 | 236.6 | 238.8 | +4.4 | +1.9% | 7,377,300 |
| 2011/09/06 | 237.4 | 237.5 | 234 | 234.4 | -4.4 | -1.8% | 9,086,300 |
| 2011/09/05 | 238.3 | 241.4 | 237.6 | 238.8 | -1.6 | -0.7% | 7,814,800 |
| 2011/09/02 | 239.2 | 243.2 | 237.6 | 240.4 | -3.4 | -1.4% | 12,313,300 |
| 2011/09/01 | 248.8 | 248.8 | 243.3 | 243.8 | -2.9 | -1.2% | 14,566,200 |
| 2011/08/31 | 247.3 | 249.2 | 245 | 246.7 | +0.7 | +0.3% | 13,099,100 |
| 2011/08/30 | 246 | 248.2 | 245.8 | 246 | +7.1 | +3% | 17,038,300 |
| 2011/08/29 | 240.4 | 242 | 237.4 | 238.9 | +0.5 | +0.2% | 14,052,600 |
3301～
3350
件表示中 / 6744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 | 54,400円 | +9.5% | +9.1% | 1.29% | 22.80倍 | 1.30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 | 22,100円 | +2.4% | +13.6% | 3.89% | 19.70倍 | 4.33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 | 398,000円 | +6.4% | +72.7% | 0.00% | 27.90倍 | 3.05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 | 580,500円 | +5.9% | +12.6% | 1.27% | 31.93倍 | 7.65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 | 1,929,500円 | +2.0% | +1.9% | 0.86% | 34.87倍 | 5.43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
