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 |
|---|---|---|---|---|---|---|---|
| 2009/10/26 | 288.9 | 290.1 | 285.5 | 288.5 | -1.8 | -0.6% | 9,235,200 |
| 2009/10/23 | 292.3 | 298.9 | 289.3 | 290.3 | -5 | -1.7% | 12,380,800 |
| 2009/10/22 | 294.5 | 296.6 | 289.9 | 295.3 | -0.1 | ±0% | 10,813,700 |
| 2009/10/21 | 290.4 | 296.8 | 288.1 | 295.4 | +8 | +2.8% | 14,775,000 |
| 2009/10/20 | 293.2 | 294.1 | 283.3 | 287.4 | -2.9 | -1% | 19,877,200 |
| 2009/10/19 | 287.1 | 290.7 | 284.1 | 290.3 | +3.3 | +1.1% | 7,237,900 |
| 2009/10/16 | 289.9 | 292.3 | 282.4 | 287 | -2.5 | -0.9% | 11,644,400 |
| 2009/10/15 | 291.3 | 294.7 | 287.8 | 289.5 | -3.2 | -1.1% | 11,009,800 |
| 2009/10/14 | 294.9 | 299.5 | 291.7 | 292.7 | -4 | -1.3% | 8,470,600 |
| 2009/10/13 | 300 | 302 | 295.6 | 296.7 | -2 | -0.7% | 13,332,600 |
| 2009/10/09 | 289.6 | 304 | 289 | 298.7 | +21.1 | +7.6% | 27,755,800 |
| 2009/10/08 | 277.8 | 280.3 | 272.2 | 277.6 | -0.6 | -0.2% | 13,925,400 |
| 2009/10/07 | 275.7 | 279.3 | 274.2 | 278.2 | +2.6 | +0.9% | 6,857,000 |
| 2009/10/06 | 279.7 | 280.7 | 271.8 | 275.6 | -3.3 | -1.2% | 12,308,000 |
| 2009/10/05 | 281.7 | 286.5 | 278.2 | 278.9 | -2.7 | -1% | 7,473,200 |
| 2009/10/02 | 290.8 | 291.7 | 278.7 | 281.6 | -14.8 | -5% | 14,092,400 |
| 2009/10/01 | 304.5 | 304.5 | 295.2 | 296.4 | -8.6 | -2.8% | 9,148,700 |
| 2009/09/30 | 297.5 | 305 | 296 | 305 | +10.3 | +3.5% | 14,331,500 |
| 2009/09/29 | 295.8 | 297.9 | 293.2 | 294.7 | +1 | +0.3% | 9,576,100 |
| 2009/09/28 | 291 | 299.4 | 290.1 | 293.7 | -0.6 | -0.2% | 17,352,900 |
| 2009/09/25 | 298.6 | 298.7 | 291.8 | 294.3 | -5 | -1.7% | 9,125,400 |
| 2009/09/24 | 298.2 | 302.5 | 297 | 299.3 | +4.9 | +1.7% | 11,731,100 |
| 2009/09/18 | 295 | 298 | 293 | 294.4 | -4.8 | -1.6% | 11,236,800 |
| 2009/09/17 | 298.8 | 300.5 | 297 | 299.2 | +0.8 | +0.3% | 8,388,300 |
| 2009/09/16 | 308.5 | 311.5 | 297.4 | 298.4 | -10.1 | -3.3% | 13,453,100 |
| 2009/09/15 | 304 | 313 | 304 | 308.5 | +2 | +0.7% | 13,042,900 |
| 2009/09/14 | 306.5 | 308 | 301 | 306.5 | +0.5 | +0.2% | 6,063,900 |
| 2009/09/11 | 309 | 309 | 299.5 | 306 | -2.5 | -0.8% | 14,043,800 |
| 2009/09/10 | 294 | 309 | 294 | 308.5 | +13.8 | +4.7% | 12,324,300 |
| 2009/09/09 | 296 | 297.6 | 293.4 | 294.7 | -0.3 | -0.1% | 8,588,700 |
| 2009/09/08 | 301 | 302 | 292.3 | 295 | -8 | -2.6% | 16,078,200 |
| 2009/09/07 | 310 | 310 | 301 | 303 | +0.5 | +0.2% | 7,306,900 |
| 2009/09/04 | 315 | 315.5 | 301.5 | 302.5 | -13.5 | -4.3% | 12,835,100 |
| 2009/09/03 | 318 | 320 | 315 | 316 | -1.5 | -0.5% | 8,611,200 |
| 2009/09/02 | 317.5 | 318.5 | 313 | 317.5 | -4 | -1.2% | 12,458,300 |
| 2009/09/01 | 317 | 323.5 | 313.5 | 321.5 | +5 | +1.6% | 17,585,700 |
| 2009/08/31 | 310 | 319.5 | 305.5 | 316.5 | +2.5 | +0.8% | 17,704,400 |
| 2009/08/28 | 306 | 314 | 304 | 314 | +12.5 | +4.1% | 21,866,500 |
| 2009/08/27 | 296.6 | 304.5 | 296.6 | 301.5 | +2.3 | +0.8% | 14,500,200 |
| 2009/08/26 | 299.7 | 299.7 | 295.8 | 299.2 | +1.9 | +0.6% | 8,156,100 |
| 2009/08/25 | 297.8 | 299.4 | 295.4 | 297.3 | -0.4 | -0.1% | 8,642,100 |
| 2009/08/24 | 300.5 | 302 | 296.3 | 297.7 | +4.8 | +1.6% | 8,464,800 |
| 2009/08/21 | 299.9 | 300 | 292 | 292.9 | -5.6 | -1.9% | 10,745,100 |
| 2009/08/20 | 298.2 | 299.9 | 295.8 | 298.5 | +0.7 | +0.2% | 8,029,500 |
| 2009/08/19 | 304 | 304 | 297 | 297.8 | -2.7 | -0.9% | 7,770,400 |
| 2009/08/18 | 296.3 | 301.5 | 295.2 | 300.5 | +0.5 | +0.2% | 8,142,200 |
| 2009/08/17 | 306 | 307.5 | 300 | 300 | -5.5 | -1.8% | 6,801,600 |
| 2009/08/14 | 308 | 311 | 305.5 | 305.5 | -4 | -1.3% | 6,239,000 |
| 2009/08/13 | 309.5 | 311 | 305 | 309.5 | +2.5 | +0.8% | 8,543,400 |
| 2009/08/12 | 308.5 | 308.5 | 304 | 307 | ±0 | ±0% | 7,135,400 |
3801～
3850
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
