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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 248.8 | 249.7 | 242.8 | 244.2 | -2.8 | -1.1% | 12,766,100 |
| 2012/01/10 | 247.1 | 250.2 | 242.8 | 247 | +3.4 | +1.4% | 13,575,300 |
| 2012/01/06 | 247 | 247.2 | 239.8 | 243.6 | -2 | -0.8% | 9,534,900 |
| 2012/01/05 | 249 | 249 | 245.1 | 245.6 | -6.1 | -2.4% | 6,762,800 |
| 2012/01/04 | 252.5 | 254.6 | 250.1 | 251.7 | +3.8 | +1.5% | 7,023,300 |
| 2011/12/30 | 248 | 249.8 | 246.3 | 247.9 | -1.9 | -0.8% | 3,254,400 |
| 2011/12/29 | 247 | 250.7 | 245.1 | 249.8 | +2.9 | +1.2% | 4,712,300 |
| 2011/12/28 | 244.8 | 248.2 | 243.6 | 246.9 | +0.8 | +0.3% | 3,733,500 |
| 2011/12/27 | 247.3 | 248 | 245.1 | 246.1 | +0.9 | +0.4% | 3,025,800 |
| 2011/12/26 | 244.7 | 246.9 | 243.3 | 245.2 | -2.1 | -0.8% | 3,543,500 |
| 2011/12/22 | 245.4 | 250.3 | 243 | 247.3 | +5 | +2.1% | 8,190,100 |
| 2011/12/21 | 240.5 | 243.5 | 240.3 | 242.3 | +2.8 | +1.2% | 4,283,400 |
| 2011/12/20 | 238 | 241.3 | 237.4 | 239.5 | +0.5 | +0.2% | 4,756,700 |
| 2011/12/19 | 240 | 242.6 | 236.1 | 239 | -4.1 | -1.7% | 7,122,500 |
| 2011/12/16 | 243.6 | 245.7 | 242.1 | 243.1 | -1.9 | -0.8% | 5,849,500 |
| 2011/12/15 | 244.2 | 252.9 | 244.2 | 245 | -1.4 | -0.6% | 10,408,800 |
| 2011/12/14 | 249.5 | 251.1 | 246 | 246.4 | -4.8 | -1.9% | 6,149,300 |
| 2011/12/13 | 247.2 | 252.1 | 245.1 | 251.2 | +0.5 | +0.2% | 7,258,100 |
| 2011/12/12 | 252.8 | 253.9 | 250.7 | 250.7 | +0.4 | +0.2% | 8,535,800 |
| 2011/12/09 | 249.7 | 253.8 | 249.5 | 250.3 | -1.9 | -0.8% | 9,413,000 |
| 2011/12/08 | 252.2 | 254.1 | 250.4 | 252.2 | -4.4 | -1.7% | 9,922,100 |
| 2011/12/07 | 250.9 | 256.6 | 247.2 | 256.6 | +7.6 | +3.1% | 13,149,800 |
| 2011/12/06 | 251.1 | 254.5 | 248.4 | 249 | -3 | -1.2% | 7,996,300 |
| 2011/12/05 | 252.8 | 253.4 | 247.6 | 252 | -0.9 | -0.4% | 7,735,000 |
| 2011/12/02 | 250.1 | 254.5 | 246.8 | 252.9 | +2.9 | +1.2% | 12,884,700 |
| 2011/12/01 | 243 | 250.3 | 242.1 | 250 | +9.1 | +3.8% | 19,323,900 |
| 2011/11/30 | 232 | 245 | 231.6 | 240.9 | +10.4 | +4.5% | 18,881,400 |
| 2011/11/29 | 225.3 | 231.1 | 223.7 | 230.5 | +6.4 | +2.9% | 7,271,800 |
| 2011/11/28 | 227.3 | 228.4 | 223.2 | 224.1 | -1.5 | -0.7% | 5,987,100 |
| 2011/11/25 | 225.1 | 228.4 | 225 | 225.6 | -1.8 | -0.8% | 4,260,400 |
| 2011/11/24 | 230.2 | 231.2 | 227 | 227.4 | -5 | -2.2% | 4,908,100 |
| 2011/11/22 | 231.8 | 236 | 231 | 232.4 | +0.9 | +0.4% | 5,265,800 |
| 2011/11/21 | 234.5 | 236.9 | 230.8 | 231.5 | -2.5 | -1.1% | 4,772,500 |
| 2011/11/18 | 231.9 | 236.4 | 230.8 | 234 | +1 | +0.4% | 5,170,500 |
| 2011/11/17 | 232.3 | 233.3 | 231.2 | 233 | -1.2 | -0.5% | 4,047,200 |
| 2011/11/16 | 237.6 | 238.2 | 233.9 | 234.2 | -3.9 | -1.6% | 5,340,200 |
| 2011/11/15 | 238.8 | 240.5 | 237.6 | 238.1 | +0.6 | +0.3% | 4,462,300 |
| 2011/11/14 | 240.5 | 243 | 236.3 | 237.5 | -1.7 | -0.7% | 7,841,800 |
| 2011/11/11 | 242 | 242.4 | 238.1 | 239.2 | -5.8 | -2.4% | 7,515,500 |
| 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 |
3301～
3350
件表示中 / 6783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 | 53,000円 | +9.5% | +9.1% | 1.32% | 21.55倍 | 1.22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 | 248,900円 | +7.0% | +6.6% | 3.21% | 12.73倍 | 1.85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 | 396,500円 | +6.4% | +72.7% | 0.00% | 27.79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 | 560,900円 | +5.9% | +12.6% | 1.32% | 30.85倍 | 7.39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 | 2,053,500円 | +2.0% | +1.9% | 0.81% | 37.12倍 | 5.78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
