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 |
|---|---|---|---|---|---|---|---|
| 2012/11/22 | 275.5 | 276.1 | 269.3 | 270.1 | -3.2 | -1.2% | 7,753,400 |
| 2012/11/21 | 276.4 | 276.8 | 270.8 | 273.3 | -1.9 | -0.7% | 9,371,100 |
| 2012/11/20 | 270.2 | 276.4 | 268.4 | 275.2 | +5.6 | +2.1% | 10,068,200 |
| 2012/11/19 | 270 | 275 | 269 | 269.6 | +3 | +1.1% | 11,774,700 |
| 2012/11/16 | 269.7 | 271.6 | 265.6 | 266.6 | -0.5 | -0.2% | 15,149,200 |
| 2012/11/15 | 270.6 | 270.8 | 266.5 | 267.1 | -2.5 | -0.9% | 8,427,900 |
| 2012/11/14 | 267.2 | 270.2 | 266.7 | 269.6 | +0.7 | +0.3% | 6,444,200 |
| 2012/11/13 | 265.5 | 269.9 | 265.5 | 268.9 | +1.7 | +0.6% | 8,208,700 |
| 2012/11/12 | 273.9 | 275.1 | 267 | 267.2 | -6.8 | -2.5% | 8,042,800 |
| 2012/11/09 | 274.4 | 274.8 | 272.1 | 274 | +3 | +1.1% | 13,651,500 |
| 2012/11/08 | 272.4 | 275.1 | 270.4 | 271 | -3.2 | -1.2% | 6,236,300 |
| 2012/11/07 | 273.9 | 277.2 | 273.8 | 274.2 | +1.7 | +0.6% | 7,051,700 |
| 2012/11/06 | 272.4 | 273.3 | 269.4 | 272.5 | +0.6 | +0.2% | 8,139,300 |
| 2012/11/05 | 275.3 | 276.5 | 271.2 | 271.9 | -4.6 | -1.7% | 7,859,300 |
| 2012/11/02 | 277.4 | 278 | 274.7 | 276.5 | +0.9 | +0.3% | 6,759,900 |
| 2012/11/01 | 276 | 277.4 | 272.8 | 275.6 | +0.9 | +0.3% | 9,188,500 |
| 2012/10/31 | 278.8 | 278.9 | 272.4 | 274.7 | +0.9 | +0.3% | 7,559,900 |
| 2012/10/30 | 275.9 | 277.9 | 273.6 | 273.8 | -4.3 | -1.5% | 8,722,700 |
| 2012/10/29 | 277 | 279.1 | 274.1 | 278.1 | +1 | +0.4% | 10,230,500 |
| 2012/10/26 | 277.7 | 279.2 | 275.3 | 277.1 | -2.9 | -1% | 21,027,200 |
| 2012/10/25 | 280 | 281 | 270 | 280 | -12.8 | -4.4% | 28,547,000 |
| 2012/10/24 | 294 | 297.4 | 291 | 292.8 | -0.8 | -0.3% | 11,752,900 |
| 2012/10/23 | 297 | 299.5 | 291.5 | 293.6 | +4.7 | +1.6% | 14,963,000 |
| 2012/10/22 | 285 | 290.6 | 283.4 | 288.9 | +0.6 | +0.2% | 9,783,100 |
| 2012/10/19 | 290.2 | 290.2 | 285.1 | 288.3 | -6.7 | -2.3% | 13,810,000 |
| 2012/10/18 | 300 | 300 | 292 | 295 | -5.5 | -1.8% | 13,492,000 |
| 2012/10/17 | 295 | 304.5 | 293.4 | 300.5 | +13.1 | +4.6% | 19,544,600 |
| 2012/10/16 | 280 | 289.5 | 278.4 | 287.4 | +10.4 | +3.8% | 12,247,100 |
| 2012/10/15 | 279.6 | 282.7 | 274.4 | 277 | +3.4 | +1.2% | 10,684,800 |
| 2012/10/12 | 278.5 | 278.5 | 270.6 | 273.6 | -9 | -3.2% | 15,334,500 |
| 2012/10/11 | 287.7 | 288.6 | 282.3 | 282.6 | -3.8 | -1.3% | 9,958,400 |
| 2012/10/10 | 290.1 | 291.8 | 283.5 | 286.4 | -5.7 | -2% | 7,644,900 |
| 2012/10/09 | 292.4 | 295 | 291.2 | 292.1 | -0.2 | -0.1% | 6,126,300 |
| 2012/10/05 | 292 | 294.8 | 291.4 | 292.3 | +3.5 | +1.2% | 7,682,900 |
| 2012/10/04 | 286.9 | 291.2 | 286.6 | 288.8 | +2.7 | +0.9% | 11,901,400 |
| 2012/10/03 | 290.7 | 290.8 | 283.8 | 286.1 | -6.1 | -2.1% | 9,370,700 |
| 2012/10/02 | 292.7 | 294.7 | 290.7 | 292.2 | -1.9 | -0.6% | 8,262,500 |
| 2012/10/01 | 294.9 | 296.7 | 291.9 | 294.1 | -3.2 | -1.1% | 7,661,600 |
| 2012/09/28 | 298 | 299.5 | 294.6 | 297.3 | -0.5 | -0.2% | 14,238,300 |
| 2012/09/27 | 294 | 299.5 | 292.6 | 297.8 | +5.4 | +1.8% | 11,802,200 |
| 2012/09/26 | 290.6 | 294 | 290.6 | 292.4 | -3.2 | -1.1% | 8,501,100 |
| 2012/09/25 | 295 | 297.2 | 294.2 | 295.6 | +0.6 | +0.2% | 7,574,400 |
| 2012/09/24 | 294.1 | 297.8 | 292.7 | 295 | +5.9 | +2% | 9,356,800 |
| 2012/09/21 | 288.5 | 291.6 | 288.2 | 289.1 | +1 | +0.3% | 7,989,700 |
| 2012/09/20 | 289.7 | 291.4 | 286.7 | 288.1 | -2 | -0.7% | 9,728,500 |
| 2012/09/19 | 290.7 | 292.6 | 288.1 | 290.1 | +1.7 | +0.6% | 7,944,700 |
| 2012/09/18 | 296.2 | 296.3 | 287.4 | 288.4 | -7.4 | -2.5% | 12,724,000 |
| 2012/09/14 | 297.9 | 299.3 | 295.4 | 295.8 | +2.2 | +0.7% | 12,095,100 |
| 2012/09/13 | 293.5 | 295.7 | 293.1 | 293.6 | +0.2 | +0.1% | 11,214,300 |
| 2012/09/12 | 288.9 | 294.3 | 288.2 | 293.4 | +5.3 | +1.8% | 12,569,500 |
2901～
2950
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
