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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 320 | 321.5 | 313 | 314 | -9 | -2.8% | 14,727,900 |
| 2010/08/03 | 328 | 329.5 | 320 | 323 | -2.5 | -0.8% | 12,939,400 |
| 2010/08/02 | 330.5 | 332.5 | 325 | 325.5 | -7 | -2.1% | 12,045,800 |
| 2010/07/30 | 339.5 | 341 | 332.5 | 332.5 | -2.5 | -0.7% | 7,774,400 |
| 2010/07/29 | 341.5 | 345 | 334.5 | 335 | -6 | -1.8% | 10,067,700 |
| 2010/07/28 | 352 | 353 | 340 | 341 | -10.5 | -3% | 18,060,300 |
| 2010/07/27 | 355.5 | 360 | 348.5 | 351.5 | +4 | +1.2% | 17,065,200 |
| 2010/07/26 | 341.5 | 348 | 341 | 347.5 | +11 | +3.3% | 10,105,800 |
| 2010/07/23 | 336 | 341 | 334.5 | 336.5 | +5 | +1.5% | 9,996,200 |
| 2010/07/22 | 330 | 335 | 327 | 331.5 | -3.5 | -1% | 7,978,100 |
| 2010/07/21 | 335 | 341.5 | 331.5 | 335 | -0.5 | -0.1% | 11,941,200 |
| 2010/07/20 | 325 | 339 | 324 | 335.5 | +7 | +2.1% | 14,619,900 |
| 2010/07/16 | 329 | 335.5 | 325.5 | 328.5 | -6.5 | -1.9% | 13,222,200 |
| 2010/07/15 | 345.5 | 347.5 | 333.5 | 335 | -15 | -4.3% | 18,430,000 |
| 2010/07/14 | 352.5 | 355.5 | 349 | 350 | -1 | -0.3% | 8,930,400 |
| 2010/07/13 | 350 | 353.5 | 348 | 351 | +2.5 | +0.7% | 10,775,700 |
| 2010/07/12 | 350.5 | 354.5 | 348 | 348.5 | -8.5 | -2.4% | 7,786,500 |
| 2010/07/09 | 359.5 | 362 | 356 | 357 | -6.5 | -1.8% | 14,638,700 |
| 2010/07/08 | 367.5 | 369.5 | 361.5 | 363.5 | -1 | -0.3% | 11,106,200 |
| 2010/07/07 | 365 | 365.5 | 359 | 364.5 | -3 | -0.8% | 11,180,000 |
| 2010/07/06 | 357 | 367.5 | 356.5 | 367.5 | +7.5 | +2.1% | 11,532,100 |
| 2010/07/05 | 356.5 | 362 | 354.5 | 360 | +7 | +2% | 6,162,700 |
| 2010/07/02 | 351.5 | 361 | 346.5 | 353 | +8 | +2.3% | 12,069,900 |
| 2010/07/01 | 351 | 351 | 342 | 345 | -11.5 | -3.2% | 14,919,800 |
| 2010/06/30 | 354.5 | 358.5 | 353.5 | 356.5 | -5 | -1.4% | 8,236,200 |
| 2010/06/29 | 362 | 364 | 360 | 361.5 | +5 | +1.4% | 9,748,000 |
| 2010/06/28 | 360.5 | 361 | 355.5 | 356.5 | -3.5 | -1% | 7,843,700 |
| 2010/06/25 | 356.5 | 360.5 | 354.5 | 360 | -1 | -0.3% | 14,274,800 |
| 2010/06/24 | 355.5 | 364 | 355.5 | 361 | +1.5 | +0.4% | 7,293,900 |
| 2010/06/23 | 361.5 | 364.5 | 358 | 359.5 | -1 | -0.3% | 11,343,000 |
| 2010/06/22 | 359 | 362.5 | 358.5 | 360.5 | -3 | -0.8% | 5,678,600 |
| 2010/06/21 | 355 | 363.5 | 354.5 | 363.5 | +13.5 | +3.9% | 14,159,100 |
| 2010/06/18 | 344 | 351 | 341 | 350 | +6.5 | +1.9% | 9,662,300 |
| 2010/06/17 | 345 | 345 | 340.5 | 343.5 | ±0 | ±0% | 5,691,700 |
| 2010/06/16 | 345 | 346 | 341.5 | 343.5 | +3 | +0.9% | 6,750,400 |
| 2010/06/15 | 348 | 349 | 339 | 340.5 | -5.5 | -1.6% | 8,459,200 |
| 2010/06/14 | 345 | 347.5 | 344 | 346 | +5 | +1.5% | 4,024,800 |
| 2010/06/11 | 345 | 346 | 339.5 | 341 | +4 | +1.2% | 10,266,600 |
| 2010/06/10 | 336.5 | 337.5 | 329 | 337 | +0.5 | +0.1% | 10,606,300 |
| 2010/06/09 | 331 | 341.5 | 329 | 336.5 | +2 | +0.6% | 16,695,600 |
| 2010/06/08 | 322.5 | 336 | 320.5 | 334.5 | +12 | +3.7% | 10,824,200 |
| 2010/06/07 | 328 | 330 | 319 | 322.5 | -12.5 | -3.7% | 11,858,200 |
| 2010/06/04 | 333 | 336.5 | 331.5 | 335 | +4 | +1.2% | 6,713,100 |
| 2010/06/03 | 325.5 | 334 | 323 | 331 | +9 | +2.8% | 14,138,000 |
| 2010/06/02 | 322.5 | 325.5 | 318 | 322 | -6 | -1.8% | 15,169,500 |
| 2010/06/01 | 330 | 336.5 | 327 | 328 | +8 | +2.5% | 22,605,800 |
| 2010/05/31 | 313 | 320.5 | 309.5 | 320 | +0.5 | +0.2% | 13,271,700 |
| 2010/05/28 | 322 | 324 | 318 | 319.5 | +3 | +0.9% | 7,914,100 |
| 2010/05/27 | 304.5 | 318 | 301.5 | 316.5 | +8.5 | +2.8% | 10,193,400 |
| 2010/05/26 | 310 | 314 | 306 | 308 | -0.5 | -0.2% | 9,018,900 |
3651～
3700
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 | 248,200円 | +7.0% | +6.6% | 3.22% | 12.69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 | 396,400円 | +6.4% | +72.7% | 0.00% | 27.78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 | 560,400円 | +5.9% | +12.6% | 1.32% | 30.83倍 | 7.38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 | 2,057,000円 | +2.0% | +1.9% | 0.81% | 37.18倍 | 5.79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
