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 |
|---|---|---|---|---|---|---|---|
| 2009/06/22 | 311.5 | 315.5 | 303.5 | 305 | -5.5 | -1.8% | 11,900,900 |
| 2009/06/19 | 300 | 313 | 298.2 | 310.5 | +10.5 | +3.5% | 24,803,000 |
| 2009/06/18 | 295.8 | 308 | 288.7 | 300 | +2.7 | +0.9% | 26,832,800 |
| 2009/06/17 | 306.5 | 309 | 296.9 | 297.3 | -13.2 | -4.3% | 21,645,400 |
| 2009/06/16 | 311.5 | 319 | 306 | 310.5 | -9 | -2.8% | 27,024,400 |
| 2009/06/15 | 317.5 | 321.5 | 306 | 319.5 | +14 | +4.6% | 37,620,500 |
| 2009/06/12 | 300 | 310 | 293.5 | 305.5 | +23.4 | +8.3% | 59,822,400 |
| 2009/06/11 | 276 | 283.2 | 276 | 282.1 | +7.1 | +2.6% | 28,815,100 |
| 2009/06/10 | 267.5 | 275 | 265.1 | 275 | +8.3 | +3.1% | 16,198,800 |
| 2009/06/09 | 273 | 274 | 264.8 | 266.7 | -5.7 | -2.1% | 12,982,000 |
| 2009/06/08 | 275 | 278.4 | 269.6 | 272.4 | -0.4 | -0.1% | 17,222,400 |
| 2009/06/05 | 262.2 | 276.3 | 260.3 | 272.8 | +14.1 | +5.5% | 34,003,700 |
| 2009/06/04 | 259.2 | 260.5 | 251.2 | 258.7 | -0.7 | -0.3% | 18,916,800 |
| 2009/06/03 | 248.7 | 259.8 | 248.6 | 259.4 | +10.8 | +4.3% | 24,158,800 |
| 2009/06/02 | 249.3 | 250.8 | 248.1 | 248.6 | -0.2 | -0.1% | 14,601,800 |
| 2009/06/01 | 247.6 | 250.3 | 247.4 | 248.8 | -4.8 | -1.9% | 20,552,900 |
| 2009/05/29 | 258.6 | 259.6 | 251.9 | 253.6 | -2.4 | -0.9% | 13,476,300 |
| 2009/05/28 | 256.6 | 260.7 | 253.7 | 256 | -0.3 | -0.1% | 25,863,000 |
| 2009/05/27 | 252 | 257.7 | 250.7 | 256.3 | +7.6 | +3.1% | 29,547,200 |
| 2009/05/26 | 249.1 | 249.9 | 248 | 248.7 | -0.1 | ±0% | 10,817,500 |
| 2009/05/25 | 248.4 | 251.1 | 247.5 | 248.8 | -1.2 | -0.5% | 12,733,200 |
| 2009/05/22 | 247.5 | 250 | 247.5 | 250 | +0.1 | ±0% | 7,020,100 |
| 2009/05/21 | 251 | 251.8 | 248.9 | 249.9 | -1.1 | -0.4% | 9,739,000 |
| 2009/05/20 | 252.5 | 252.5 | 249.2 | 251 | +1.5 | +0.6% | 9,036,400 |
| 2009/05/19 | 252 | 253 | 248.2 | 249.5 | -2.5 | -1% | 11,454,200 |
| 2009/05/18 | 254.9 | 255.7 | 250.3 | 252 | +0.1 | ±0% | 9,980,900 |
| 2009/05/15 | 252.9 | 254.5 | 251.9 | 251.9 | +0.6 | +0.2% | 8,662,700 |
| 2009/05/14 | 251 | 252.8 | 250 | 251.3 | -3.4 | -1.3% | 8,178,200 |
| 2009/05/13 | 250.3 | 255.1 | 247.2 | 254.7 | +4.5 | +1.8% | 10,877,300 |
| 2009/05/12 | 253.1 | 254.8 | 250.1 | 250.2 | -5.1 | -2% | 9,883,000 |
| 2009/05/11 | 258 | 258.6 | 253.1 | 255.3 | +2.5 | +1% | 16,666,000 |
| 2009/05/08 | 244.8 | 253.4 | 243 | 252.8 | +8 | +3.3% | 20,318,300 |
| 2009/05/07 | 252 | 252.6 | 242.6 | 244.8 | -0.3 | -0.1% | 25,904,700 |
| 2009/05/01 | 249.1 | 249.1 | 242.7 | 245.1 | -1 | -0.4% | 18,946,200 |
| 2009/04/30 | 263.5 | 268 | 246.1 | 246.1 | -17.4 | -6.6% | 32,983,100 |
| 2009/04/28 | 267.9 | 269.2 | 263.5 | 263.5 | -2.1 | -0.8% | 11,595,600 |
| 2009/04/27 | 269.4 | 271.3 | 263.6 | 265.6 | +2.2 | +0.8% | 9,033,800 |
| 2009/04/24 | 272.4 | 273.3 | 262.1 | 263.4 | -12 | -4.4% | 14,035,800 |
| 2009/04/23 | 260.5 | 277.6 | 258 | 275.4 | +13.5 | +5.2% | 19,250,900 |
| 2009/04/22 | 261 | 264.7 | 255.8 | 261.9 | +3.9 | +1.5% | 11,273,100 |
| 2009/04/21 | 257.1 | 259.3 | 252.7 | 258 | -6.6 | -2.5% | 10,562,000 |
| 2009/04/20 | 269.2 | 270 | 263.6 | 264.6 | -4.4 | -1.6% | 8,276,700 |
| 2009/04/17 | 270.1 | 272.4 | 267.5 | 269 | -0.9 | -0.3% | 12,508,600 |
| 2009/04/16 | 272.6 | 273.8 | 268.5 | 269.9 | -2.6 | -1% | 15,077,400 |
| 2009/04/15 | 275 | 278.3 | 271.9 | 272.5 | -2.6 | -0.9% | 7,127,500 |
| 2009/04/14 | 270 | 278.3 | 268.7 | 275.1 | +4.8 | +1.8% | 13,774,500 |
| 2009/04/13 | 278 | 279.4 | 268.4 | 270.3 | -7.4 | -2.7% | 10,378,600 |
| 2009/04/10 | 281.4 | 282.4 | 275.6 | 277.7 | -0.7 | -0.3% | 13,890,900 |
| 2009/04/09 | 274 | 281.1 | 274 | 278.4 | +5.1 | +1.9% | 9,446,600 |
| 2009/04/08 | 281 | 283.2 | 272.3 | 273.3 | -4.7 | -1.7% | 17,819,200 |
3901～
3950
件表示中 / 6759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 | 52,200円 | +9.5% | +9.1% | 1.34% | 21.88倍 | 1.24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 | 245,500円 | +7.0% | +6.6% | 3.26% | 13.06倍 | 1.91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 | 399,200円 | +6.4% | +72.7% | 0.00% | 27.98倍 | 3.06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 | 571,500円 | +5.9% | +12.6% | 1.29% | 31.44倍 | 7.53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 | 1,988,500円 | +2.0% | +1.9% | 0.83% | 35.94倍 | 5.59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
