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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 522 | 528 | 517.9 | 528 | +12.8 | +2.5% | 9,073,900 |
| 2025/04/15 | 521 | 521.9 | 513.8 | 515.2 | -1.8 | -0.3% | 7,812,800 |
| 2025/04/14 | 515 | 520.8 | 514.3 | 517 | +5.1 | +1% | 9,508,100 |
| 2025/04/11 | 498.4 | 515 | 494 | 511.9 | -1.1 | -0.2% | 13,468,200 |
| 2025/04/10 | 524.8 | 524.8 | 508.6 | 513 | +24.2 | +5% | 14,683,600 |
| 2025/04/09 | 497 | 498.7 | 482.9 | 488.8 | -11.9 | -2.4% | 17,642,200 |
| 2025/04/08 | 497.5 | 509.5 | 495.1 | 500.7 | +27.2 | +5.7% | 16,430,300 |
| 2025/04/07 | 462.9 | 480.8 | 456.2 | 473.5 | -50.8 | -9.7% | 26,248,700 |
| 2025/04/04 | 519.7 | 534.5 | 517.8 | 524.3 | +4.4 | +0.8% | 15,267,100 |
| 2025/04/03 | 498.4 | 520.6 | 497 | 519.9 | +2.5 | +0.5% | 13,576,300 |
| 2025/04/02 | 521.1 | 525.8 | 510.6 | 517.4 | +0.7 | +0.1% | 12,585,100 |
| 2025/04/01 | 513.9 | 520 | 512.2 | 516.7 | +10.4 | +2.1% | 9,224,000 |
| 2025/03/31 | 503.1 | 512.3 | 501.4 | 506.3 | -16.8 | -3.2% | 13,291,200 |
| 2025/03/28 | 531.2 | 534.8 | 517.5 | 523.1 | -14.1 | -2.6% | 15,227,700 |
| 2025/03/27 | 529.8 | 537.5 | 529.4 | 537.2 | +3.1 | +0.6% | 11,940,700 |
| 2025/03/26 | 534.2 | 536 | 529.2 | 534.1 | -2.2 | -0.4% | 10,248,100 |
| 2025/03/25 | 523 | 538.6 | 523 | 536.3 | +13.2 | +2.5% | 13,175,000 |
| 2025/03/24 | 521.1 | 533.7 | 519.3 | 523.1 | +2 | +0.4% | 9,607,400 |
| 2025/03/21 | 523.1 | 528.2 | 521.1 | 521.1 | +1.1 | +0.2% | 16,258,000 |
| 2025/03/19 | 521.1 | 525 | 517.4 | 520 | -7 | -1.3% | 10,215,200 |
| 2025/03/18 | 527.2 | 529.5 | 523.6 | 527 | -0.2 | ±0% | 9,434,300 |
| 2025/03/17 | 524 | 530.7 | 521.2 | 527.2 | +4.7 | +0.9% | 8,524,900 |
| 2025/03/14 | 525.3 | 527.1 | 518.2 | 522.5 | -9.4 | -1.8% | 14,703,900 |
| 2025/03/13 | 536.5 | 541 | 531.9 | 531.9 | -0.2 | ±0% | 14,222,800 |
| 2025/03/12 | 524.5 | 551.8 | 520.1 | 532.1 | +16.5 | +3.2% | 36,841,800 |
| 2025/03/11 | 524.8 | 527.3 | 499.2 | 515.6 | -12.5 | -2.4% | 21,962,500 |
| 2025/03/10 | 525.8 | 530.3 | 521.2 | 528.1 | +9.7 | +1.9% | 18,701,100 |
| 2025/03/07 | 524.8 | 528 | 516.7 | 518.4 | -2.6 | -0.5% | 17,991,000 |
| 2025/03/06 | 515.1 | 521 | 513.7 | 521 | +5.4 | +1% | 14,418,900 |
| 2025/03/05 | 517 | 517.7 | 510.3 | 515.6 | +4 | +0.8% | 14,820,100 |
| 2025/03/04 | 512.9 | 515.6 | 505.6 | 511.6 | -1.4 | -0.3% | 18,468,000 |
| 2025/03/03 | 500 | 514.8 | 498.9 | 513 | +6.7 | +1.3% | 19,263,600 |
| 2025/02/28 | 496.4 | 506.3 | 491.5 | 506.3 | +21.5 | +4.4% | 32,561,200 |
| 2025/02/27 | 482 | 488.6 | 476.1 | 484.8 | +10.8 | +2.3% | 13,350,800 |
| 2025/02/26 | 478.8 | 478.8 | 469.3 | 474 | -4.9 | -1% | 13,712,300 |
| 2025/02/25 | 490 | 490.3 | 478.5 | 478.9 | -12.7 | -2.6% | 12,210,700 |
| 2025/02/21 | 481.5 | 492.9 | 479.7 | 491.6 | +12.3 | +2.6% | 13,643,500 |
| 2025/02/20 | 488.4 | 491 | 478 | 479.3 | -11.8 | -2.4% | 13,758,100 |
| 2025/02/19 | 488 | 492.5 | 483.1 | 491.1 | +1.5 | +0.3% | 11,689,900 |
| 2025/02/18 | 485.9 | 491.2 | 483.3 | 489.6 | +2.1 | +0.4% | 7,604,000 |
| 2025/02/17 | 495.3 | 495.6 | 485.9 | 487.5 | -6.2 | -1.3% | 11,025,500 |
| 2025/02/14 | 502.2 | 502.3 | 491.2 | 493.7 | -7.9 | -1.6% | 13,433,300 |
| 2025/02/13 | 500.7 | 502.7 | 494.6 | 501.6 | +2.4 | +0.5% | 13,102,300 |
| 2025/02/12 | 507.4 | 510.9 | 492.9 | 499.2 | -0.2 | ±0% | 17,745,600 |
| 2025/02/10 | 485 | 502.9 | 482.6 | 499.4 | +2.5 | +0.5% | 16,221,000 |
| 2025/02/07 | 470.5 | 497.2 | 467.2 | 496.9 | +21.2 | +4.5% | 24,469,500 |
| 2025/02/06 | 485 | 489.7 | 474.5 | 475.7 | +1.7 | +0.4% | 14,731,100 |
| 2025/02/05 | 470 | 479.7 | 468.3 | 474 | +7.1 | +1.5% | 17,253,500 |
| 2025/02/04 | 469 | 471.6 | 462.5 | 466.9 | +4.1 | +0.9% | 15,609,000 |
| 2025/02/03 | 447.7 | 472.1 | 444.7 | 462.8 | +7.9 | +1.7% | 17,997,100 |
51～
100
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 | 568,000円 | +5.9% | +12.6% | 1.30% | 31.24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 | 2,275,000円 | +2.0% | +1.9% | 0.73% | 41.12倍 | 6.40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
