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 |
|---|---|---|---|---|---|---|---|
| 2010/11/02 | 275.1 | 276.9 | 272.3 | 273.8 | -2.9 | -1% | 9,762,100 |
| 2010/11/01 | 278.8 | 280.9 | 276.1 | 276.7 | -4.9 | -1.7% | 9,590,300 |
| 2010/10/29 | 281 | 284.6 | 279.3 | 281.6 | -1 | -0.4% | 10,541,700 |
| 2010/10/28 | 289.7 | 289.7 | 282.1 | 282.6 | -2.9 | -1% | 21,476,900 |
| 2010/10/27 | 282.9 | 286.9 | 280 | 285.5 | +4.3 | +1.5% | 16,056,500 |
| 2010/10/26 | 282.2 | 286 | 278.5 | 281.2 | -6.9 | -2.4% | 15,929,300 |
| 2010/10/25 | 284 | 295.6 | 283.1 | 288.1 | +7.7 | +2.7% | 24,114,600 |
| 2010/10/22 | 284 | 284 | 277.7 | 280.4 | -0.8 | -0.3% | 19,832,200 |
| 2010/10/21 | 286.3 | 292.5 | 280.2 | 281.2 | -4.9 | -1.7% | 19,650,600 |
| 2010/10/20 | 295.5 | 295.5 | 285.4 | 286.1 | -8.8 | -3% | 18,668,500 |
| 2010/10/19 | 300.5 | 300.5 | 291.9 | 294.9 | -6.6 | -2.2% | 14,707,000 |
| 2010/10/18 | 302.5 | 303 | 298.1 | 301.5 | -1.5 | -0.5% | 9,616,100 |
| 2010/10/15 | 305 | 305 | 297.1 | 303 | -3 | -1% | 14,388,600 |
| 2010/10/14 | 297 | 306.5 | 295.2 | 306 | +18.3 | +6.4% | 24,737,800 |
| 2010/10/13 | 294 | 296.5 | 286.8 | 287.7 | -5.8 | -2% | 13,203,400 |
| 2010/10/12 | 303 | 303.5 | 293 | 293.5 | -5.7 | -1.9% | 15,629,300 |
| 2010/10/08 | 297 | 302.5 | 296.1 | 299.2 | +3.4 | +1.1% | 21,022,300 |
| 2010/10/07 | 300.5 | 300.5 | 291.6 | 295.8 | +10.6 | +3.7% | 26,066,400 |
| 2010/10/06 | 280.7 | 285.3 | 279.2 | 285.2 | +9.5 | +3.4% | 15,770,600 |
| 2010/10/05 | 278.2 | 279.6 | 273.6 | 275.7 | -1.3 | -0.5% | 15,031,500 |
| 2010/10/04 | 287.7 | 289.8 | 275 | 277 | -8.2 | -2.9% | 16,773,500 |
| 2010/10/01 | 288.4 | 289.5 | 283.5 | 285.2 | -3.2 | -1.1% | 10,657,400 |
| 2010/09/30 | 292 | 292.9 | 288.4 | 288.4 | -4.3 | -1.5% | 12,213,000 |
| 2010/09/29 | 290.5 | 295.8 | 290.4 | 292.7 | +2.2 | +0.8% | 12,698,800 |
| 2010/09/28 | 291.8 | 292.6 | 290.1 | 290.5 | +0.6 | +0.2% | 14,880,900 |
| 2010/09/27 | 295 | 295.9 | 289.9 | 289.9 | -5 | -1.7% | 13,560,400 |
| 2010/09/24 | 291.4 | 299.4 | 290.2 | 294.9 | +3.6 | +1.2% | 22,067,000 |
| 2010/09/22 | 292.6 | 295 | 289.2 | 291.3 | -4.8 | -1.6% | 11,265,900 |
| 2010/09/21 | 299 | 299.7 | 293.8 | 296.1 | +5.2 | +1.8% | 14,207,600 |
| 2010/09/17 | 298.5 | 301 | 290.2 | 290.9 | -10.1 | -3.4% | 24,102,000 |
| 2010/09/16 | 309.5 | 310 | 300 | 301 | -7.5 | -2.4% | 6,775,600 |
| 2010/09/15 | 306 | 311 | 305 | 308.5 | +4 | +1.3% | 8,832,300 |
| 2010/09/14 | 306 | 308 | 304 | 304.5 | -0.5 | -0.2% | 3,585,900 |
| 2010/09/13 | 302 | 306 | 300.5 | 305 | +5.4 | +1.8% | 5,064,400 |
| 2010/09/10 | 300.5 | 302.5 | 298.4 | 299.6 | -1.4 | -0.5% | 12,674,900 |
| 2010/09/09 | 300 | 302.5 | 299.3 | 301 | +1 | +0.3% | 6,418,300 |
| 2010/09/08 | 306.5 | 307 | 298 | 300 | -7 | -2.3% | 11,128,000 |
| 2010/09/07 | 308 | 309.5 | 305 | 307 | -2.5 | -0.8% | 4,962,400 |
| 2010/09/06 | 311.5 | 312.5 | 307.5 | 309.5 | -1 | -0.3% | 5,282,400 |
| 2010/09/03 | 308.5 | 312 | 308 | 310.5 | +4 | +1.3% | 6,660,500 |
| 2010/09/02 | 307 | 309 | 303 | 306.5 | +1.5 | +0.5% | 5,002,900 |
| 2010/09/01 | 295.7 | 306.5 | 291.3 | 305 | +2.5 | +0.8% | 17,261,200 |
| 2010/08/31 | 313.5 | 315.5 | 301.5 | 302.5 | -10.5 | -3.4% | 10,123,600 |
| 2010/08/30 | 314.5 | 317.5 | 311.5 | 313 | +0.5 | +0.2% | 6,588,400 |
| 2010/08/27 | 314 | 315.5 | 309 | 312.5 | -4.5 | -1.4% | 12,442,800 |
| 2010/08/26 | 303 | 318.5 | 300 | 317 | +17 | +5.7% | 22,937,800 |
| 2010/08/25 | 298.9 | 303 | 296.6 | 300 | ±0 | ±0% | 10,090,800 |
| 2010/08/24 | 296.9 | 301.5 | 293.9 | 300 | +0.6 | +0.2% | 13,085,000 |
| 2010/08/23 | 302 | 302.5 | 298.1 | 299.4 | -4.6 | -1.5% | 11,406,100 |
| 2010/08/20 | 303 | 306.5 | 302 | 304 | -2 | -0.7% | 4,570,200 |
3551～
3600
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
