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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 453.6 | 455.4 | 450.1 | 453 | -2 | -0.4% | 9,756,800 |
| 2025/10/27 | 456.5 | 459.4 | 453.4 | 455 | +0.2 | ±0% | 12,264,200 |
| 2025/10/24 | 448.3 | 455.8 | 448.1 | 454.8 | +2.9 | +0.6% | 10,524,600 |
| 2025/10/23 | 448 | 451.9 | 444.4 | 451.9 | +3.4 | +0.8% | 9,347,100 |
| 2025/10/22 | 451.5 | 452.5 | 448.1 | 448.5 | -2.5 | -0.6% | 9,735,500 |
| 2025/10/21 | 450 | 452.4 | 447.3 | 451 | +2.1 | +0.5% | 14,569,900 |
| 2025/10/20 | 445 | 450.2 | 443.5 | 448.9 | +8.8 | +2% | 13,944,600 |
| 2025/10/17 | 444.3 | 446 | 438 | 440.1 | -7.9 | -1.8% | 17,495,600 |
| 2025/10/16 | 446 | 450.4 | 446 | 448 | +1.8 | +0.4% | 14,101,300 |
| 2025/10/15 | 452.9 | 453.3 | 446.2 | 446.2 | -4.6 | -1% | 20,704,100 |
| 2025/10/14 | 450.2 | 457.5 | 445 | 450.8 | -10.9 | -2.4% | 40,888,500 |
| 2025/10/10 | 464.6 | 468.6 | 460 | 461.7 | -3.2 | -0.7% | 24,527,200 |
| 2025/10/09 | 464.3 | 466.5 | 458.7 | 464.9 | -2.9 | -0.6% | 18,753,700 |
| 2025/10/08 | 471 | 474.8 | 465.9 | 467.8 | -4.9 | -1% | 10,901,800 |
| 2025/10/07 | 473 | 473 | 466.1 | 472.7 | +6.2 | +1.3% | 13,227,200 |
| 2025/10/06 | 469.8 | 471.7 | 464.5 | 466.5 | +4.7 | +1% | 15,581,100 |
| 2025/10/03 | 458.2 | 463.9 | 456.3 | 461.8 | +3.6 | +0.8% | 12,181,000 |
| 2025/10/02 | 463.6 | 465.2 | 453.2 | 458.2 | -9.5 | -2% | 17,719,600 |
| 2025/10/01 | 471 | 472.1 | 463.3 | 467.7 | -8.4 | -1.8% | 16,978,700 |
| 2025/09/30 | 484.6 | 484.6 | 475.7 | 476.1 | -3.5 | -0.7% | 16,654,700 |
| 2025/09/29 | 486.6 | 488.1 | 479.6 | 479.6 | -5.8 | -1.2% | 11,457,200 |
| 2025/09/26 | 486.1 | 488.7 | 483 | 485.4 | -0.7 | -0.1% | 10,946,500 |
| 2025/09/25 | 489 | 489 | 481.7 | 486.1 | +0.6 | +0.1% | 13,549,500 |
| 2025/09/24 | 478.5 | 485.5 | 472.3 | 485.5 | -1 | -0.2% | 22,252,700 |
| 2025/09/22 | 493.9 | 496.3 | 485.8 | 486.5 | -8 | -1.6% | 14,637,500 |
| 2025/09/19 | 498 | 503.1 | 490.3 | 494.5 | -8.3 | -1.7% | 18,481,800 |
| 2025/09/18 | 501 | 504.9 | 498.9 | 502.8 | +1.8 | +0.4% | 11,923,000 |
| 2025/09/17 | 492 | 501 | 489 | 501 | +6.5 | +1.3% | 12,021,000 |
| 2025/09/16 | 495.5 | 498.8 | 492.4 | 494.5 | +2.4 | +0.5% | 13,986,000 |
| 2025/09/12 | 492.9 | 492.9 | 487.5 | 492.1 | +4.2 | +0.9% | 11,630,700 |
| 2025/09/11 | 489.8 | 493.9 | 485.7 | 487.9 | -6.4 | -1.3% | 13,017,500 |
| 2025/09/10 | 485.5 | 494.4 | 485.1 | 494.3 | +3.4 | +0.7% | 14,273,200 |
| 2025/09/09 | 482.9 | 494.5 | 481.5 | 490.9 | +11.6 | +2.4% | 24,350,300 |
| 2025/09/08 | 475 | 483.7 | 473.8 | 479.3 | +3.1 | +0.7% | 18,373,700 |
| 2025/09/05 | 474 | 476.5 | 468 | 476.2 | +8.8 | +1.9% | 19,700,400 |
| 2025/09/04 | 464 | 467.4 | 461.1 | 467.4 | +7.4 | +1.6% | 13,523,100 |
| 2025/09/03 | 464.9 | 465.2 | 458.8 | 460 | -9.2 | -2% | 21,594,700 |
| 2025/09/02 | 460 | 469.5 | 459.2 | 469.2 | +7.7 | +1.7% | 14,496,100 |
| 2025/09/01 | 463.2 | 469.9 | 460.2 | 461.5 | -7.3 | -1.6% | 10,798,200 |
| 2025/08/29 | 458.3 | 469.2 | 457.6 | 468.8 | +9 | +2% | 18,410,300 |
| 2025/08/28 | 460.6 | 461.5 | 454.8 | 459.8 | -1.9 | -0.4% | 28,515,100 |
| 2025/08/27 | 460.8 | 465.5 | 457.3 | 461.7 | -1.2 | -0.3% | 16,956,800 |
| 2025/08/26 | 465 | 465.2 | 459.4 | 462.9 | -0.2 | ±0% | 23,405,500 |
| 2025/08/25 | 466.2 | 467.6 | 461.5 | 463.1 | -2.9 | -0.6% | 12,832,000 |
| 2025/08/22 | 466.1 | 466.7 | 461.8 | 466 | -0.8 | -0.2% | 15,325,700 |
| 2025/08/21 | 478 | 478.5 | 466.6 | 466.8 | -3.3 | -0.7% | 19,452,700 |
| 2025/08/20 | 473.3 | 474.8 | 468.5 | 470.1 | -5.8 | -1.2% | 28,838,200 |
| 2025/08/19 | 478 | 481 | 472.5 | 475.9 | -8.2 | -1.7% | 36,950,900 |
| 2025/08/18 | 485 | 485.9 | 479.3 | 484.1 | +5 | +1% | 29,144,400 |
| 2025/08/15 | 487 | 488.7 | 470.6 | 479.1 | -10.7 | -2.2% | 43,348,800 |
151～
200
件表示中 / 7010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 | 40,230円 | +10.0% | +19.0% | 2.73% | 14.52倍 | 0.92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 | 276,900円 | +5.6% | +8.2% | 3.03% | 14.42倍 | 2.08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 |
| ソフトバンク | 21,350円 | +6.6% | +18.3% | 4.12% | 18.50倍 | 3.87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 |
| コナミＧ | 1,895,000円 | +2.3% | +1.7% | 1.18% | 25.43倍 | 4.55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 |
| ＮＲＩ | 449,600円 | +4.3% | +200.8% | 1.87% | 21.15倍 | 5.80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 |
市場注目の銘柄
チャート関連のコラム
