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 |
|---|---|---|---|---|---|---|---|
| 2013/02/12 | 381 | 398.5 | 380.5 | 396.5 | +24.5 | +6.6% | 28,560,800 |
| 2013/02/08 | 372 | 376 | 371 | 372 | -4 | -1.1% | 11,687,600 |
| 2013/02/07 | 370.5 | 377.5 | 370.5 | 376 | +4 | +1.1% | 9,545,000 |
| 2013/02/06 | 374 | 377 | 370 | 372 | ±0 | ±0% | 17,939,100 |
| 2013/02/05 | 373 | 378 | 368.5 | 372 | -1 | -0.3% | 13,820,400 |
| 2013/02/04 | 371 | 377.5 | 367.5 | 373 | +3.5 | +0.9% | 13,132,300 |
| 2013/02/01 | 354 | 375 | 351.5 | 369.5 | +10 | +2.8% | 23,527,100 |
| 2013/01/31 | 366 | 369.5 | 356.5 | 359.5 | -13 | -3.5% | 27,214,300 |
| 2013/01/30 | 366 | 386 | 355 | 372.5 | +54.5 | +17.1% | 50,666,400 |
| 2013/01/29 | 324.5 | 324.5 | 316.5 | 318 | -6 | -1.9% | 7,234,600 |
| 2013/01/28 | 327.5 | 328 | 322.5 | 324 | +5.5 | +1.7% | 12,017,800 |
| 2013/01/25 | 315.5 | 319.5 | 315 | 318.5 | +4 | +1.3% | 9,034,200 |
| 2013/01/24 | 315 | 316 | 312 | 314.5 | +2 | +0.6% | 7,591,200 |
| 2013/01/23 | 314 | 317 | 312.5 | 312.5 | -1 | -0.3% | 7,599,400 |
| 2013/01/22 | 311.5 | 316.5 | 310 | 313.5 | +2.5 | +0.8% | 10,616,700 |
| 2013/01/21 | 305 | 312 | 305 | 311 | +3.5 | +1.1% | 8,444,100 |
| 2013/01/18 | 314.5 | 316.5 | 306.5 | 307.5 | -2.5 | -0.8% | 11,615,600 |
| 2013/01/17 | 299.8 | 312 | 299.5 | 310 | +13.8 | +4.7% | 21,051,700 |
| 2013/01/16 | 301 | 302 | 294.6 | 296.2 | -4.3 | -1.4% | 17,387,400 |
| 2013/01/15 | 297 | 300.5 | 294.2 | 300.5 | +10.2 | +3.5% | 18,886,100 |
| 2013/01/11 | 290 | 294.5 | 289.3 | 290.3 | +3.5 | +1.2% | 11,567,500 |
| 2013/01/10 | 288.1 | 288.5 | 285.7 | 286.8 | +0.9 | +0.3% | 5,657,800 |
| 2013/01/09 | 288 | 290 | 285.6 | 285.9 | -2.1 | -0.7% | 9,311,600 |
| 2013/01/08 | 288.8 | 290 | 287.4 | 288 | +0.4 | +0.1% | 11,345,600 |
| 2013/01/07 | 286.6 | 289.8 | 284.3 | 287.6 | +2 | +0.7% | 8,168,100 |
| 2013/01/04 | 281.5 | 286.5 | 281.1 | 285.6 | +7 | +2.5% | 11,266,900 |
| 2012/12/28 | 280.1 | 280.6 | 277.3 | 278.6 | -1.7 | -0.6% | 7,324,600 |
| 2012/12/27 | 281.5 | 283.7 | 279.9 | 280.3 | +0.9 | +0.3% | 6,759,000 |
| 2012/12/26 | 279.7 | 280.9 | 278.1 | 279.4 | -0.7 | -0.2% | 5,290,200 |
| 2012/12/25 | 283.5 | 283.8 | 280.1 | 280.1 | -1.7 | -0.6% | 5,006,700 |
| 2012/12/21 | 283.7 | 285.9 | 281 | 281.8 | +1 | +0.4% | 10,687,800 |
| 2012/12/20 | 285.9 | 286.8 | 280.4 | 280.8 | -2.6 | -0.9% | 11,040,200 |
| 2012/12/19 | 276 | 284.2 | 276 | 283.4 | +7.2 | +2.6% | 13,637,200 |
| 2012/12/18 | 276.4 | 278.5 | 275.7 | 276.2 | -1.9 | -0.7% | 9,588,800 |
| 2012/12/17 | 277.8 | 280.7 | 276.9 | 278.1 | +1.3 | +0.5% | 5,963,300 |
| 2012/12/14 | 274.1 | 280.2 | 274.1 | 276.8 | -2.7 | -1% | 11,020,500 |
| 2012/12/13 | 284 | 284 | 279 | 279.5 | -1.8 | -0.6% | 9,720,800 |
| 2012/12/12 | 282.9 | 284.2 | 281 | 281.3 | -1.5 | -0.5% | 10,984,600 |
| 2012/12/11 | 283.5 | 283.9 | 282.3 | 282.8 | +0.5 | +0.2% | 6,786,100 |
| 2012/12/10 | 283.2 | 283.3 | 280.1 | 282.3 | +2.3 | +0.8% | 6,068,800 |
| 2012/12/07 | 278 | 280.5 | 276 | 280 | +1.8 | +0.6% | 8,748,600 |
| 2012/12/06 | 282.6 | 282.9 | 277.3 | 278.2 | -0.3 | -0.1% | 9,138,700 |
| 2012/12/05 | 274.7 | 280.9 | 274.5 | 278.5 | +5.6 | +2.1% | 13,169,300 |
| 2012/12/04 | 275 | 276.5 | 271.2 | 272.9 | -2.8 | -1% | 9,380,100 |
| 2012/12/03 | 278.4 | 278.5 | 275.3 | 275.7 | -1.1 | -0.4% | 7,575,700 |
| 2012/11/30 | 281.5 | 281.7 | 276.8 | 276.8 | -3.6 | -1.3% | 12,363,000 |
| 2012/11/29 | 278 | 281.2 | 277.5 | 280.4 | +3.2 | +1.2% | 7,632,200 |
| 2012/11/28 | 278.5 | 279.9 | 277 | 277.2 | -0.2 | -0.1% | 8,531,400 |
| 2012/11/27 | 274.5 | 278 | 273.2 | 277.4 | +6 | +2.2% | 9,969,300 |
| 2012/11/26 | 272.7 | 274.3 | 271 | 271.4 | +1.3 | +0.5% | 9,644,500 |
2851～
2900
件表示中 / 6602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 | 43,000円 | +6.6% | +21.1% | 1.29% | 23.53倍 | 1.01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 | 19,300円 | +1.9% | -3.2% | 4.46% | 18.40倍 | 4.04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 | 256,900円 | +1.4% | +2.6% | 0.97% | 26.29倍 | 2.09倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
| ＮＲＩ | 512,100円 | +5.9% | +10.0% | 1.13% | 33.30倍 | 7.34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 |
| オービック | 503,400円 | +10.1% | +8.4% | 1.27% | 35.15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
