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 |
|---|---|---|---|---|---|---|---|
| 2009/05/15 | 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 |
| 2009/04/07 | 271.8 | 282.2 | 268.5 | 278 | +10.8 | +4% | 22,400,900 |
| 2009/04/06 | 271 | 272.6 | 265.1 | 267.2 | -5.4 | -2% | 11,067,800 |
| 2009/04/03 | 275.2 | 277.5 | 270.7 | 272.6 | -1.2 | -0.4% | 9,153,300 |
| 2009/04/02 | 274.2 | 275.8 | 270.1 | 273.8 | +5.6 | +2.1% | 7,729,800 |
| 2009/04/01 | 259.9 | 269.8 | 259.2 | 268.2 | +9.5 | +3.7% | 9,683,000 |
| 2009/03/31 | 264 | 272.2 | 256.7 | 258.7 | -11.3 | -4.2% | 9,662,600 |
| 2009/03/30 | 277.1 | 284 | 270 | 270 | -7.9 | -2.8% | 10,870,600 |
| 2009/03/27 | 278 | 284.7 | 277.3 | 277.9 | +0.2 | +0.1% | 13,881,400 |
| 2009/03/26 | 279.9 | 280.5 | 273.4 | 277.7 | -1.8 | -0.6% | 10,198,500 |
| 2009/03/25 | 270 | 280.6 | 269.9 | 279.5 | +1.9 | +0.7% | 13,230,700 |
| 2009/03/24 | 281.5 | 282.5 | 275.5 | 277.6 | +5.1 | +1.9% | 12,371,000 |
| 2009/03/23 | 265 | 279.3 | 259 | 272.5 | +17.3 | +6.8% | 21,842,600 |
| 2009/03/19 | 250 | 257.2 | 248.9 | 255.2 | +6.9 | +2.8% | 9,485,500 |
| 2009/03/18 | 265.4 | 266 | 248.1 | 248.3 | -5.1 | -2% | 17,869,100 |
| 2009/03/17 | 246.8 | 254.3 | 242.5 | 253.4 | +11.7 | +4.8% | 14,861,000 |
| 2009/03/16 | 236.6 | 246.8 | 236.1 | 241.7 | +6.4 | +2.7% | 8,328,200 |
| 2009/03/13 | 226.8 | 236.6 | 226.8 | 235.3 | +9.4 | +4.2% | 14,866,000 |
| 2009/03/12 | 241 | 241.8 | 224.3 | 225.9 | -15.1 | -6.3% | 19,606,200 |
| 2009/03/11 | 242.4 | 245.7 | 239.9 | 241 | +5.3 | +2.2% | 11,285,000 |
| 2009/03/10 | 229 | 237.5 | 227.9 | 235.7 | +6.7 | +2.9% | 15,539,900 |
| 2009/03/09 | 245.3 | 247.2 | 227 | 229 | -19.3 | -7.8% | 22,170,600 |
| 2009/03/06 | 250 | 250.8 | 243.5 | 248.3 | -5.2 | -2.1% | 9,500,300 |
| 2009/03/05 | 255 | 259.7 | 253 | 253.5 | +2.2 | +0.9% | 10,730,200 |
| 2009/03/04 | 245 | 254.5 | 242.9 | 251.3 | +0.7 | +0.3% | 15,447,200 |
| 2009/03/03 | 263.3 | 265.2 | 250 | 250.6 | -24.7 | -9% | 27,997,400 |
| 2009/03/02 | 270.7 | 277.3 | 266.2 | 275.3 | -7.4 | -2.6% | 11,032,300 |
3951～
4000
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 | 52,400円 | +9.5% | +9.1% | 1.34% | 21.30倍 | 1.21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 | 248,500円 | +7.0% | +6.6% | 3.22% | 12.71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 | 396,500円 | +6.4% | +72.7% | 0.00% | 27.79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 | 557,200円 | +5.9% | +12.6% | 1.33% | 30.65倍 | 7.34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 | 2,051,000円 | +2.0% | +1.9% | 0.81% | 37.07倍 | 5.77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
