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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 517.3 | 532.8 | 517.2 | 530.4 | +13.9 | +2.7% | 13,993,200 |
| 2025/06/27 | 509.5 | 517.3 | 504.3 | 516.5 | +1.3 | +0.3% | 11,471,000 |
| 2025/06/26 | 510.8 | 518.9 | 510.8 | 515.2 | +1.4 | +0.3% | 10,960,900 |
| 2025/06/25 | 520 | 521.4 | 511.8 | 513.8 | -5.7 | -1.1% | 13,133,500 |
| 2025/06/24 | 525 | 526.6 | 516.3 | 519.5 | -5.4 | -1% | 13,230,000 |
| 2025/06/23 | 530.3 | 533.4 | 524 | 524.9 | -13.5 | -2.5% | 9,770,900 |
| 2025/06/20 | 538.6 | 546 | 537.9 | 538.4 | -3.1 | -0.6% | 30,777,000 |
| 2025/06/19 | 551.6 | 551.9 | 537.8 | 541.5 | -6.2 | -1.1% | 10,406,000 |
| 2025/06/18 | 524.8 | 552.2 | 524.1 | 547.7 | +22.7 | +4.3% | 18,027,500 |
| 2025/06/17 | 517.5 | 525 | 516.6 | 525 | +3.6 | +0.7% | 7,960,200 |
| 2025/06/16 | 517.2 | 524.8 | 516 | 521.4 | +8.7 | +1.7% | 12,912,900 |
| 2025/06/13 | 535.5 | 535.9 | 511.3 | 512.7 | -28.6 | -5.3% | 20,828,300 |
| 2025/06/12 | 540 | 544 | 538.2 | 541.3 | +3.7 | +0.7% | 15,011,500 |
| 2025/06/11 | 533 | 539.8 | 527 | 537.6 | +4.6 | +0.9% | 15,200,300 |
| 2025/06/10 | 524.9 | 533 | 521.8 | 533 | +9.1 | +1.7% | 14,986,500 |
| 2025/06/09 | 530 | 535.6 | 521.5 | 523.9 | -6.1 | -1.2% | 11,243,400 |
| 2025/06/06 | 529.5 | 539 | 525.5 | 530 | +13.5 | +2.6% | 18,496,100 |
| 2025/06/05 | 518.9 | 528.6 | 516.5 | 516.5 | -4.9 | -0.9% | 10,789,900 |
| 2025/06/04 | 524.4 | 530.3 | 519.5 | 521.4 | -4.2 | -0.8% | 11,858,500 |
| 2025/06/03 | 521.3 | 527.9 | 521.1 | 525.6 | +3.6 | +0.7% | 9,248,300 |
| 2025/06/02 | 519.8 | 523 | 514.2 | 522 | ±0 | ±0% | 14,947,600 |
| 2025/05/30 | 524.9 | 527.6 | 522 | 522 | -6.8 | -1.3% | 24,112,800 |
| 2025/05/29 | 532 | 533 | 526.8 | 528.8 | -1.1 | -0.2% | 9,891,400 |
| 2025/05/28 | 529 | 533.4 | 527.3 | 529.9 | -1.2 | -0.2% | 10,214,600 |
| 2025/05/27 | 532 | 534.8 | 530.2 | 531.1 | -0.6 | -0.1% | 6,687,700 |
| 2025/05/26 | 531.9 | 533.7 | 528.4 | 531.7 | +4.9 | +0.9% | 10,945,300 |
| 2025/05/23 | 523 | 529.4 | 522.1 | 526.8 | +8.2 | +1.6% | 9,423,600 |
| 2025/05/22 | 517.4 | 519.4 | 513.2 | 518.6 | +4.3 | +0.8% | 9,720,700 |
| 2025/05/21 | 513.5 | 516 | 510 | 514.3 | -2 | -0.4% | 9,133,200 |
| 2025/05/20 | 509.1 | 516.7 | 505.6 | 516.3 | +1.2 | +0.2% | 18,503,700 |
| 2025/05/19 | 524.7 | 524.9 | 506.9 | 515.1 | -5.8 | -1.1% | 16,837,000 |
| 2025/05/16 | 525 | 528.7 | 520.7 | 520.9 | -4.1 | -0.8% | 14,626,300 |
| 2025/05/15 | 522.9 | 527.4 | 521.5 | 525 | -3.1 | -0.6% | 14,201,500 |
| 2025/05/14 | 526.1 | 534.6 | 523.1 | 528.1 | -4.5 | -0.8% | 15,302,900 |
| 2025/05/13 | 538.5 | 539.5 | 532.1 | 532.6 | -12.3 | -2.3% | 13,751,700 |
| 2025/05/12 | 545.9 | 552.3 | 540.9 | 544.9 | +6.1 | +1.1% | 12,567,700 |
| 2025/05/09 | 533 | 539.6 | 529.7 | 538.8 | +8.8 | +1.7% | 20,859,700 |
| 2025/05/08 | 542.2 | 546 | 521.7 | 530 | -16 | -2.9% | 47,938,200 |
| 2025/05/07 | 543.8 | 550.7 | 541.2 | 546 | +12.2 | +2.3% | 19,604,500 |
| 2025/05/02 | 527 | 535.6 | 525.2 | 533.8 | +3.9 | +0.7% | 13,785,400 |
| 2025/05/01 | 531 | 536.4 | 524.1 | 529.9 | -9.9 | -1.8% | 14,333,800 |
| 2025/04/30 | 532 | 543 | 527.7 | 539.8 | +11.5 | +2.2% | 14,850,100 |
| 2025/04/28 | 529.8 | 530 | 521.4 | 528.3 | +7.4 | +1.4% | 10,064,600 |
| 2025/04/25 | 533.1 | 534.4 | 518.3 | 520.9 | -8.6 | -1.6% | 13,618,300 |
| 2025/04/24 | 549.9 | 551.3 | 525.4 | 529.5 | -20.5 | -3.7% | 13,904,700 |
| 2025/04/23 | 559.6 | 561 | 546 | 550 | -2.7 | -0.5% | 9,374,100 |
| 2025/04/22 | 555.8 | 555.8 | 544.8 | 552.7 | -3.4 | -0.6% | 12,190,400 |
| 2025/04/21 | 550 | 558.8 | 548.5 | 556.1 | +2.1 | +0.4% | 9,529,400 |
| 2025/04/18 | 542.8 | 555.9 | 538 | 554 | +16 | +3% | 12,051,000 |
| 2025/04/17 | 526.5 | 539.8 | 524.3 | 538 | +10 | +1.9% | 13,984,600 |
1～
50
件表示中 / 6779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 | 53,200円 | +9.5% | +9.1% | 1.32% | 21.63倍 | 1.22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 | 245,200円 | +7.0% | +6.6% | 3.26% | 13.04倍 | 1.90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 | 398,800円 | +6.4% | +72.7% | 0.00% | 27.95倍 | 3.05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 | 567,700円 | +5.9% | +12.6% | 1.30% | 31.23倍 | 7.48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 | 2,280,000円 | +2.0% | +1.9% | 0.73% | 41.21倍 | 6.42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
