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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 371.5 | 379.9 | 371 | 378.8 | +4.8 | +1.3% | 15,621,400 |
| 2024/04/25 | 377.3 | 379 | 373.1 | 374 | -2.3 | -0.6% | 24,365,900 |
| 2024/04/24 | 368.4 | 376.5 | 365.4 | 376.3 | +19.5 | +5.5% | 37,172,300 |
| 2024/04/23 | 353.2 | 359.2 | 352 | 356.8 | +1.6 | +0.5% | 16,247,600 |
| 2024/04/22 | 351 | 357.1 | 351 | 355.2 | +7.7 | +2.2% | 23,073,700 |
| 2024/04/19 | 348.6 | 349 | 339.4 | 347.5 | -1.5 | -0.4% | 29,160,700 |
| 2024/04/18 | 343 | 349.7 | 342.2 | 349 | +9.3 | +2.7% | 26,289,600 |
| 2024/04/17 | 354.2 | 354.9 | 337.5 | 339.7 | -19.1 | -5.3% | 44,895,400 |
| 2024/04/16 | 354.9 | 363.3 | 353.7 | 358.8 | +1.2 | +0.3% | 22,601,600 |
| 2024/04/15 | 359.8 | 361.6 | 356.2 | 357.6 | -5.4 | -1.5% | 13,807,800 |
| 2024/04/12 | 363.2 | 369.9 | 362.4 | 363 | +0.4 | +0.1% | 14,637,200 |
| 2024/04/11 | 362.4 | 364.7 | 361.3 | 362.6 | -5.1 | -1.4% | 16,670,800 |
| 2024/04/10 | 371.6 | 372.2 | 366.1 | 367.7 | -5.5 | -1.5% | 19,850,000 |
| 2024/04/09 | 375.6 | 376.4 | 372.1 | 373.2 | -2.2 | -0.6% | 10,212,400 |
| 2024/04/08 | 375.6 | 377.8 | 374.2 | 375.4 | +2.3 | +0.6% | 10,803,800 |
| 2024/04/05 | 374.3 | 377.4 | 370.3 | 373.1 | -2.6 | -0.7% | 15,875,200 |
| 2024/04/04 | 380 | 380 | 375.4 | 375.7 | -3.3 | -0.9% | 12,888,200 |
| 2024/04/03 | 375.3 | 380.6 | 374.1 | 379 | ±0 | ±0% | 12,502,400 |
| 2024/04/02 | 388.5 | 389.1 | 376.6 | 379 | -10.3 | -2.6% | 20,331,800 |
| 2024/04/01 | 391.8 | 393.8 | 388.2 | 389.3 | +1.7 | +0.4% | 12,298,100 |
| 2024/03/29 | 384.4 | 390 | 383 | 387.6 | +5.1 | +1.3% | 11,679,900 |
| 2024/03/28 | 389.2 | 389.9 | 382.4 | 382.5 | -9.5 | -2.4% | 14,842,300 |
| 2024/03/27 | 395.5 | 395.8 | 391.6 | 392 | +1 | +0.3% | 12,049,200 |
| 2024/03/26 | 390 | 394.3 | 388.1 | 391 | -0.3 | -0.1% | 12,045,600 |
| 2024/03/25 | 396.7 | 397.1 | 390.8 | 391.3 | -6.8 | -1.7% | 12,046,200 |
| 2024/03/22 | 398.2 | 399.2 | 395.9 | 398.1 | -0.4 | -0.1% | 10,835,400 |
| 2024/03/21 | 398 | 401.4 | 396.9 | 398.5 | +2.9 | +0.7% | 12,353,300 |
| 2024/03/19 | 393 | 396.8 | 392 | 395.6 | +1.6 | +0.4% | 12,050,000 |
| 2024/03/18 | 400 | 401.2 | 391.6 | 394 | -5.2 | -1.3% | 17,834,400 |
| 2024/03/15 | 396.9 | 404.5 | 395.4 | 399.2 | +2.9 | +0.7% | 24,064,000 |
| 2024/03/14 | 392.6 | 396.3 | 387.5 | 396.3 | +3.3 | +0.8% | 13,892,000 |
| 2024/03/13 | 393 | 395.5 | 389.3 | 393 | +4.6 | +1.2% | 21,228,100 |
| 2024/03/12 | 378 | 388.4 | 377.4 | 388.4 | +10.8 | +2.9% | 20,840,000 |
| 2024/03/11 | 382.9 | 383 | 372.5 | 377.6 | -9.1 | -2.4% | 21,772,300 |
| 2024/03/08 | 383.3 | 390 | 383.3 | 386.7 | +0.6 | +0.2% | 17,869,800 |
| 2024/03/07 | 391.7 | 395.6 | 384.7 | 386.1 | -2.4 | -0.6% | 17,921,000 |
| 2024/03/06 | 392.9 | 397.4 | 387.5 | 388.5 | -1.8 | -0.5% | 25,169,200 |
| 2024/03/05 | 388 | 396.9 | 382.1 | 390.3 | -1.4 | -0.4% | 40,124,200 |
| 2024/03/04 | 405 | 405.5 | 391.1 | 391.7 | -10.3 | -2.6% | 34,311,400 |
| 2024/03/01 | 409.6 | 414.6 | 401.6 | 402 | -10.9 | -2.6% | 23,627,000 |
| 2024/02/29 | 412 | 415.3 | 409.3 | 412.9 | -1.9 | -0.5% | 23,391,500 |
| 2024/02/28 | 413.3 | 417 | 412.2 | 414.8 | -0.1 | ±0% | 15,689,300 |
| 2024/02/27 | 420 | 420.9 | 413.7 | 414.9 | -5.9 | -1.4% | 16,943,200 |
| 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 |
1～
50
件表示中 / 6493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 | 37,800円 | +8.8% | -27.7% | 1.47% | 28.92倍 | 0.94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 | 187,800円 | +2.5% | -2.7% | 4.58% | 19.17倍 | 3.80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 | 243,200円 | +17.5% | -1.2% | 0.95% | 23.68倍 | 2.13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 | 394,000円 | +5.9% | +10.0% | 1.47% | 25.78倍 | 5.68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 | 248,300円 | +1.6% | +11.2% | 0.40% | 23.16倍 | 2.33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
