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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 278.9 | 282.7 | 278.1 | 281.3 | +3.6 | +1.3% | 11,001,100 |
| 2011/07/15 | 275.6 | 280.6 | 274.5 | 277.7 | +4.9 | +1.8% | 15,666,700 |
| 2011/07/14 | 271 | 274 | 270.1 | 272.8 | ±0 | ±0% | 4,531,800 |
| 2011/07/13 | 269.2 | 273.6 | 269 | 272.8 | +3.1 | +1.1% | 5,077,800 |
| 2011/07/12 | 271.9 | 273.6 | 268.3 | 269.7 | -5.6 | -2% | 7,790,600 |
| 2011/07/11 | 278.6 | 279.7 | 275 | 275.3 | -4.4 | -1.6% | 7,485,900 |
| 2011/07/08 | 274.2 | 279.9 | 272.1 | 279.7 | +8.1 | +3% | 11,490,100 |
| 2011/07/07 | 271.9 | 274.6 | 270.7 | 271.6 | -0.2 | -0.1% | 7,208,200 |
| 2011/07/06 | 272.1 | 276 | 270.9 | 271.8 | ±0 | ±0% | 9,708,800 |
| 2011/07/05 | 274 | 275.4 | 270.2 | 271.8 | -3.6 | -1.3% | 7,744,900 |
| 2011/07/04 | 277 | 277.8 | 274.7 | 275.4 | -0.3 | -0.1% | 6,931,400 |
| 2011/07/01 | 277.5 | 279.3 | 274.1 | 275.7 | -0.3 | -0.1% | 9,597,000 |
| 2011/06/30 | 277 | 277.8 | 274.9 | 276 | +1.4 | +0.5% | 8,420,400 |
| 2011/06/29 | 269.9 | 277.4 | 269.2 | 274.6 | +7 | +2.6% | 11,704,000 |
| 2011/06/28 | 268.9 | 269.7 | 267.2 | 267.6 | +2.1 | +0.8% | 5,910,100 |
| 2011/06/27 | 267.9 | 268 | 265.1 | 265.5 | -2.7 | -1% | 4,580,600 |
| 2011/06/24 | 264.2 | 269.4 | 264.2 | 268.2 | +2.9 | +1.1% | 5,293,800 |
| 2011/06/23 | 267.8 | 267.9 | 264.2 | 265.3 | -3.2 | -1.2% | 6,453,500 |
| 2011/06/22 | 265.6 | 269.9 | 265.6 | 268.5 | +2 | +0.8% | 8,441,600 |
| 2011/06/21 | 262.5 | 266.7 | 261.5 | 266.5 | +4.9 | +1.9% | 6,910,700 |
| 2011/06/20 | 261.3 | 262.7 | 260.4 | 261.6 | -1.6 | -0.6% | 6,278,900 |
| 2011/06/17 | 263.7 | 265.5 | 262.2 | 263.2 | -1 | -0.4% | 9,736,100 |
| 2011/06/16 | 265.9 | 267.6 | 263.9 | 264.2 | -2.9 | -1.1% | 7,733,900 |
| 2011/06/15 | 269.8 | 271.7 | 266.3 | 267.1 | -2.5 | -0.9% | 12,311,600 |
| 2011/06/14 | 268 | 271.1 | 267.7 | 269.6 | -0.9 | -0.3% | 6,834,600 |
| 2011/06/13 | 268.2 | 272.1 | 268.1 | 270.5 | -0.5 | -0.2% | 5,113,900 |
| 2011/06/10 | 274.8 | 277.2 | 270.1 | 271 | -1.2 | -0.4% | 6,928,000 |
| 2011/06/09 | 272 | 274 | 270 | 272.2 | -0.4 | -0.1% | 6,342,900 |
| 2011/06/08 | 274.9 | 277.7 | 271.5 | 272.6 | -2.4 | -0.9% | 6,975,400 |
| 2011/06/07 | 275.9 | 276.5 | 271.4 | 275 | -3.8 | -1.4% | 10,222,900 |
| 2011/06/06 | 275.2 | 279.4 | 274.5 | 278.8 | +5.8 | +2.1% | 18,920,400 |
| 2011/06/03 | 271.3 | 274.2 | 270 | 273 | +0.6 | +0.2% | 12,857,700 |
| 2011/06/02 | 267.7 | 275 | 266.8 | 272.4 | -3.3 | -1.2% | 16,320,400 |
| 2011/06/01 | 269 | 276.4 | 268.7 | 275.7 | +6.8 | +2.5% | 23,637,100 |
| 2011/05/31 | 268.1 | 269 | 267.2 | 268.9 | +0.8 | +0.3% | 11,263,200 |
| 2011/05/30 | 268.5 | 268.8 | 266.5 | 268.1 | -0.3 | -0.1% | 8,182,900 |
| 2011/05/27 | 273 | 273.7 | 267.8 | 268.4 | -5.8 | -2.1% | 12,071,300 |
| 2011/05/26 | 270.8 | 275 | 270 | 274.2 | +7.2 | +2.7% | 14,126,000 |
| 2011/05/25 | 265.8 | 267.2 | 265.8 | 267 | +1.2 | +0.5% | 12,598,000 |
| 2011/05/24 | 265 | 267.5 | 263.1 | 265.8 | -4.8 | -1.8% | 20,476,200 |
| 2011/05/23 | 275.1 | 277 | 269.4 | 270.6 | -7.9 | -2.8% | 15,466,200 |
| 2011/05/20 | 279.9 | 279.9 | 276.5 | 278.5 | -0.6 | -0.2% | 6,470,200 |
| 2011/05/19 | 280.5 | 282.3 | 277.4 | 279.1 | -1.7 | -0.6% | 8,750,900 |
| 2011/05/18 | 277.1 | 282.3 | 277.1 | 280.8 | +3.8 | +1.4% | 7,332,600 |
| 2011/05/17 | 280 | 284.3 | 276.1 | 277 | +0.8 | +0.3% | 15,872,800 |
| 2011/05/16 | 281.6 | 281.6 | 275.7 | 276.2 | -9.5 | -3.3% | 9,214,900 |
| 2011/05/13 | 287.2 | 288.7 | 283.1 | 285.7 | -1 | -0.3% | 7,979,200 |
| 2011/05/12 | 285 | 289.3 | 284.5 | 286.7 | +1.1 | +0.4% | 7,238,700 |
| 2011/05/11 | 289.2 | 290 | 285.1 | 285.6 | -3.5 | -1.2% | 9,990,100 |
| 2011/05/10 | 289.4 | 291.8 | 288.2 | 289.1 | -3.4 | -1.2% | 4,955,300 |
3451～
3500
件表示中 / 6816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 | 46,600円 | +9.5% | +9.1% | 1.50% | 18.87倍 | 1.07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 |
| ＮＲＩ | 603,900円 | +5.9% | +12.6% | 1.23% | 33.25倍 | 7.97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 | 2,434,500円 | +2.0% | +1.9% | 0.68% | 44.00倍 | 6.85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 |
| ネクソン | 337,400円 | -3.4% | -33.7% | 0.89% | 29.64倍 | 2.59倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| オービック | 536,000円 | +10.0% | +8.4% | 1.38% | 33.69倍 | 5.43倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
市場注目の銘柄
チャート関連のコラム
