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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 421 | 423.5 | 417.6 | 418.5 | -4.2 | -1% | 6,810,600 |
| 2024/10/22 | 427.8 | 428.7 | 421.3 | 422.7 | -5.2 | -1.2% | 8,547,500 |
| 2024/10/21 | 423.5 | 428.7 | 422.2 | 427.9 | +10.8 | +2.6% | 11,356,400 |
| 2024/10/18 | 419.3 | 421.4 | 415.6 | 417.1 | ±0 | ±0% | 5,410,900 |
| 2024/10/17 | 421.7 | 423.7 | 414.8 | 417.1 | -7.6 | -1.8% | 7,621,000 |
| 2024/10/16 | 426 | 430.2 | 422.9 | 424.7 | -2 | -0.5% | 8,116,900 |
| 2024/10/15 | 430 | 437.3 | 426.7 | 426.7 | +6.6 | +1.6% | 14,722,400 |
| 2024/10/11 | 425.5 | 427.3 | 418.6 | 420.1 | -4.7 | -1.1% | 10,787,200 |
| 2024/10/10 | 427.3 | 428.6 | 422.7 | 424.8 | ±0 | ±0% | 6,848,400 |
| 2024/10/09 | 428 | 428.3 | 421 | 424.8 | +1.3 | +0.3% | 8,793,000 |
| 2024/10/08 | 425.9 | 428 | 421.1 | 423.5 | -7.4 | -1.7% | 11,148,200 |
| 2024/10/07 | 437.1 | 438.1 | 427 | 430.9 | -2.9 | -0.7% | 13,654,100 |
| 2024/10/04 | 427.3 | 436.4 | 427.3 | 433.8 | +8.7 | +2% | 14,914,500 |
| 2024/10/03 | 424 | 430.3 | 423.7 | 425.1 | +5.5 | +1.3% | 13,739,800 |
| 2024/10/02 | 420.3 | 423.4 | 418.1 | 419.6 | -0.8 | -0.2% | 12,240,800 |
| 2024/10/01 | 423 | 423.3 | 415.7 | 420.4 | +1.1 | +0.3% | 10,258,500 |
| 2024/09/30 | 412.5 | 420.9 | 412 | 419.3 | -4.2 | -1% | 12,825,700 |
| 2024/09/27 | 422 | 423.9 | 416.9 | 423.5 | +2.7 | +0.6% | 9,586,500 |
| 2024/09/26 | 412 | 420.8 | 411.1 | 420.8 | +11.9 | +2.9% | 13,331,200 |
| 2024/09/25 | 406.4 | 411.9 | 406.4 | 408.9 | +3.6 | +0.9% | 10,715,000 |
| 2024/09/24 | 410.1 | 412.7 | 403.6 | 405.3 | -4.1 | -1% | 13,800,800 |
| 2024/09/20 | 408.6 | 413.5 | 406.7 | 409.4 | +6.5 | +1.6% | 15,166,400 |
| 2024/09/19 | 406 | 409.2 | 402.9 | 402.9 | +1.1 | +0.3% | 11,438,700 |
| 2024/09/18 | 409 | 409.4 | 399.2 | 401.8 | -4.2 | -1% | 9,809,100 |
| 2024/09/17 | 412.5 | 413.5 | 402.1 | 406 | -6.1 | -1.5% | 11,868,200 |
| 2024/09/13 | 419.1 | 420.8 | 408.2 | 412.1 | -4.1 | -1% | 14,837,700 |
| 2024/09/12 | 406.5 | 420.7 | 406.5 | 416.2 | +17.5 | +4.4% | 19,447,800 |
| 2024/09/11 | 399 | 402.7 | 393.7 | 398.7 | +0.4 | +0.1% | 10,572,300 |
| 2024/09/10 | 402 | 402.2 | 398.1 | 398.3 | +1.2 | +0.3% | 6,495,700 |
| 2024/09/09 | 388 | 398.4 | 387.1 | 397.1 | +1.8 | +0.5% | 11,804,300 |
| 2024/09/06 | 401.9 | 402.8 | 392.4 | 395.3 | -3.8 | -1% | 8,596,000 |
| 2024/09/05 | 396.6 | 405.3 | 396.3 | 399.1 | ±0 | ±0% | 7,734,000 |
| 2024/09/04 | 404.8 | 406.7 | 397.2 | 399.1 | -13.7 | -3.3% | 11,994,500 |
| 2024/09/03 | 405.4 | 412.9 | 402.3 | 412.8 | +7.1 | +1.8% | 13,916,600 |
| 2024/09/02 | 400.2 | 407.5 | 400.2 | 405.7 | +6 | +1.5% | 10,748,200 |
| 2024/08/30 | 396 | 400.3 | 386.6 | 399.7 | -1 | -0.2% | 17,440,300 |
| 2024/08/29 | 403 | 403.3 | 397.5 | 400.7 | -2.5 | -0.6% | 8,700,800 |
| 2024/08/28 | 406.5 | 408.3 | 401.1 | 403.2 | -3.6 | -0.9% | 13,691,900 |
| 2024/08/27 | 408 | 409.5 | 403.5 | 406.8 | +1.8 | +0.4% | 10,562,200 |
| 2024/08/26 | 385 | 411.8 | 383.5 | 405 | +23.2 | +6.1% | 35,885,400 |
| 2024/08/23 | 385.9 | 388.8 | 380.8 | 381.8 | -6.2 | -1.6% | 9,099,800 |
| 2024/08/22 | 379.3 | 388 | 377 | 388 | +9.3 | +2.5% | 13,862,400 |
| 2024/08/21 | 375.8 | 380.7 | 374.6 | 378.7 | -1.8 | -0.5% | 10,244,100 |
| 2024/08/20 | 378.9 | 383.5 | 377.7 | 380.5 | +4.7 | +1.3% | 13,744,400 |
| 2024/08/19 | 378.3 | 380.8 | 373.4 | 375.8 | -6.9 | -1.8% | 12,363,500 |
| 2024/08/16 | 380 | 382.7 | 378.4 | 382.7 | +6.5 | +1.7% | 9,188,000 |
| 2024/08/15 | 384.2 | 387.6 | 376.2 | 376.2 | -9.1 | -2.4% | 13,546,700 |
| 2024/08/14 | 384 | 388.5 | 382.2 | 385.3 | +4.1 | +1.1% | 13,064,500 |
| 2024/08/13 | 376.8 | 382.7 | 375.4 | 381.2 | +2.8 | +0.7% | 14,492,000 |
| 2024/08/09 | 385 | 385 | 373.8 | 378.4 | -2.9 | -0.8% | 19,043,400 |
201～
250
件表示中 / 6813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 | 47,000円 | +9.5% | +9.1% | 1.49% | 19.03倍 | 1.08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 |
| ＮＲＩ | 614,500円 | +5.9% | +12.6% | 1.20% | 33.83倍 | 8.11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 | 2,389,000円 | +2.0% | +1.9% | 0.69% | 43.18倍 | 6.72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 |
| ネクソン | 334,000円 | -3.4% | -33.7% | 0.90% | 29.34倍 | 2.56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 |
| オービック | 547,300円 | +10.0% | +8.4% | 1.35% | 34.39倍 | 5.55倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
市場注目の銘柄
チャート関連のコラム
