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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 419 | 427 | 417.1 | 420.8 | +1 | +0.2% | 16,837,000 |
| 2024/02/22 | 424.6 | 427.8 | 419.8 | 419.8 | -3.4 | -0.8% | 14,928,300 |
| 2024/02/21 | 425 | 426.2 | 419.7 | 423.2 | +0.5 | +0.1% | 15,016,900 |
| 2024/02/20 | 427 | 429.4 | 421 | 422.7 | -0.5 | -0.1% | 13,626,500 |
| 2024/02/19 | 424 | 425.5 | 420.5 | 423.2 | -0.5 | -0.1% | 16,776,800 |
| 2024/02/16 | 421.9 | 426.9 | 420.6 | 423.7 | +6.1 | +1.5% | 17,247,400 |
| 2024/02/15 | 430.2 | 436.2 | 417.6 | 417.6 | -16.7 | -3.8% | 24,591,900 |
| 2024/02/14 | 436.9 | 439.2 | 430 | 434.3 | -9.4 | -2.1% | 16,938,600 |
| 2024/02/13 | 442.5 | 449.8 | 439.6 | 443.7 | +5.6 | +1.3% | 19,758,300 |
| 2024/02/09 | 439 | 440.5 | 434.6 | 438.1 | -0.1 | ±0% | 10,371,000 |
| 2024/02/08 | 440.1 | 442 | 430.3 | 438.2 | +4.9 | +1.1% | 25,655,000 |
| 2024/02/07 | 459 | 459 | 425.4 | 433.3 | -33.7 | -7.2% | 53,086,700 |
| 2024/02/06 | 467 | 469.9 | 463 | 467 | +1.9 | +0.4% | 16,315,100 |
| 2024/02/05 | 465.3 | 470.3 | 462.9 | 465.1 | +2.1 | +0.5% | 12,408,500 |
| 2024/02/02 | 461 | 464.9 | 459.7 | 463 | +2.4 | +0.5% | 10,056,700 |
| 2024/02/01 | 459 | 461.7 | 455.6 | 460.6 | -1.4 | -0.3% | 13,787,100 |
| 2024/01/31 | 460.8 | 463.7 | 459 | 462 | -2.4 | -0.5% | 13,365,100 |
| 2024/01/30 | 472.5 | 472.7 | 463.1 | 464.4 | -6.8 | -1.4% | 13,589,100 |
| 2024/01/29 | 468.5 | 471.8 | 462.5 | 471.2 | +3.3 | +0.7% | 11,888,500 |
| 2024/01/26 | 470.4 | 473.5 | 467.7 | 467.9 | -4.3 | -0.9% | 9,061,700 |
| 2024/01/25 | 477.6 | 480.8 | 472.2 | 472.2 | -8.1 | -1.7% | 11,514,300 |
| 2024/01/24 | 480 | 482.9 | 478.8 | 480.3 | -3 | -0.6% | 11,922,200 |
| 2024/01/23 | 482 | 491.4 | 478.6 | 483.3 | +3.3 | +0.7% | 13,799,900 |
| 2024/01/22 | 478.8 | 481.6 | 473.7 | 480 | -0.2 | ±0% | 10,334,300 |
| 2024/01/19 | 479.6 | 481.8 | 478.2 | 480.2 | +3.4 | +0.7% | 9,993,200 |
| 2024/01/18 | 476.1 | 478.9 | 471.6 | 476.8 | -2.2 | -0.5% | 8,303,000 |
| 2024/01/17 | 483.7 | 485.3 | 478.5 | 479 | -1 | -0.2% | 16,676,600 |
| 2024/01/16 | 480.2 | 483.7 | 478.7 | 480 | -5.1 | -1.1% | 10,902,700 |
| 2024/01/15 | 475.5 | 488.6 | 474.4 | 485.1 | +10.1 | +2.1% | 12,317,600 |
| 2024/01/12 | 488 | 489 | 470.1 | 475 | -10.9 | -2.2% | 18,960,400 |
| 2024/01/11 | 484 | 487.6 | 483.2 | 485.9 | +5.6 | +1.2% | 15,430,900 |
| 2024/01/10 | 482.2 | 484.3 | 476.8 | 480.3 | -0.7 | -0.1% | 12,347,500 |
| 2024/01/09 | 484 | 488 | 478.2 | 481 | -2.3 | -0.5% | 15,362,800 |
| 2024/01/05 | 489.7 | 493.9 | 477.8 | 483.3 | -11.8 | -2.4% | 16,620,300 |
| 2024/01/04 | 478.4 | 496.6 | 477 | 495.1 | -4.6 | -0.9% | 14,494,400 |
| 2023/12/29 | 495.5 | 503.5 | 492 | 499.7 | +2.4 | +0.5% | 15,786,600 |
| 2023/12/28 | 491.6 | 500.4 | 488 | 497.3 | +3.1 | +0.6% | 14,149,400 |
| 2023/12/27 | 489.9 | 496.3 | 485.2 | 494.2 | +9.3 | +1.9% | 21,922,100 |
| 2023/12/26 | 472.8 | 486.2 | 466.7 | 484.9 | +11.7 | +2.5% | 25,948,600 |
| 2023/12/25 | 484.9 | 486.3 | 472.5 | 473.2 | -8.2 | -1.7% | 6,629,600 |
| 2023/12/22 | 477 | 484.1 | 474.3 | 481.4 | +4.2 | +0.9% | 10,125,200 |
| 2023/12/21 | 474.5 | 477.7 | 473.1 | 477.2 | -1.1 | -0.2% | 7,736,600 |
| 2023/12/20 | 487 | 489.7 | 476.4 | 478.3 | -1.9 | -0.4% | 15,664,000 |
| 2023/12/19 | 479.4 | 482.4 | 474.6 | 480.2 | +5.2 | +1.1% | 12,106,300 |
| 2023/12/18 | 479 | 479.8 | 468.6 | 475 | -7.4 | -1.5% | 17,005,200 |
| 2023/12/15 | 482 | 490 | 475.9 | 482.4 | +8.4 | +1.8% | 23,912,500 |
| 2023/12/14 | 480.9 | 488.5 | 472 | 474 | +4 | +0.9% | 20,536,000 |
| 2023/12/13 | 465.3 | 471.9 | 463.4 | 470 | +5.1 | +1.1% | 15,829,200 |
| 2023/12/12 | 469 | 470 | 461.8 | 464.9 | -1.5 | -0.3% | 16,049,400 |
| 2023/12/11 | 453.5 | 469.5 | 452.9 | 466.4 | +13.4 | +3% | 23,012,600 |
51～
100
件表示中 / 6500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 | 37,500円 | +6.6% | -98.8% | 1.48% | 2205.88倍 | 0.93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 | 195,300円 | +1.9% | -3.2% | - | 185.64倍 | 4.07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 | 230,100円 | +1.4% | +2.6% | 1.09% | 23.55倍 | 1.88倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。米デルのＩＴサービス会社を１６年買収 |
| ＮＲＩ | 407,400円 | +5.9% | +10.0% | 1.42% | 26.68倍 | 5.88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 |
| ネクソン | 256,900円 | +1.6% | +11.2% | 0.39% | 23.96倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
