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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 2009/02/27 | 270 | 283.8 | 268.9 | 282.7 | +18.1 | +6.8% | 21,150,500 |
| 2009/02/26 | 262.8 | 268.9 | 261.7 | 264.6 | +2 | +0.8% | 9,232,600 |
| 2009/02/25 | 258 | 263.9 | 254 | 262.6 | +9.4 | +3.7% | 13,311,200 |
| 2009/02/24 | 245 | 261 | 240.3 | 253.2 | +2.2 | +0.9% | 17,701,500 |
| 2009/02/23 | 257.3 | 258 | 241.4 | 251 | -8.7 | -3.4% | 19,789,100 |
| 2009/02/20 | 278.4 | 280.2 | 259 | 259.7 | -21.7 | -7.7% | 17,783,800 |
| 2009/02/19 | 282.2 | 286.7 | 280.5 | 281.4 | -0.7 | -0.2% | 7,835,700 |
| 2009/02/18 | 275.9 | 282.6 | 273 | 282.1 | +6.5 | +2.4% | 7,927,600 |
| 2009/02/17 | 284 | 284.8 | 275.2 | 275.6 | -10.3 | -3.6% | 8,102,600 |
| 2009/02/16 | 281.9 | 290.2 | 281.5 | 285.9 | +4 | +1.4% | 9,445,800 |
| 2009/02/13 | 269.3 | 285.9 | 268.2 | 281.9 | +15.6 | +5.9% | 14,262,500 |
| 2009/02/12 | 270.1 | 272.9 | 265.5 | 266.3 | -8.1 | -3% | 11,143,800 |
| 2009/02/10 | 277 | 281.1 | 270 | 274.4 | -3.6 | -1.3% | 12,590,400 |
| 2009/02/09 | 283 | 283.8 | 275 | 278 | -1 | -0.4% | 9,196,000 |
| 2009/02/06 | 286.4 | 287.7 | 277.9 | 279 | -4.4 | -1.6% | 9,956,900 |
| 2009/02/05 | 292 | 293.2 | 281.4 | 283.4 | -10 | -3.4% | 10,570,500 |
| 2009/02/04 | 290 | 294 | 289.2 | 293.4 | +5.8 | +2% | 10,559,900 |
4001～
4050
件表示中 / 6816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 | 46,600円 | +9.5% | +9.1% | 1.50% | 18.87倍 | 1.07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 |
| ＮＲＩ | 603,900円 | +5.9% | +12.6% | 1.23% | 33.25倍 | 7.97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 | 2,434,500円 | +2.0% | +1.9% | 0.68% | 44.00倍 | 6.85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 |
| ネクソン | 337,400円 | -3.4% | -33.7% | 0.89% | 29.64倍 | 2.59倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| オービック | 536,000円 | +10.0% | +8.4% | 1.38% | 33.69倍 | 5.43倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
市場注目の銘柄
チャート関連のコラム
