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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 243 | 247.8 | 242.1 | 246.1 | +7.1 | +3% | 23,827,000 |
| 2011/08/11 | 238.5 | 240.4 | 237.1 | 239 | -5 | -2% | 22,375,900 |
| 2011/08/10 | 246.6 | 247 | 242.5 | 244 | +2.4 | +1% | 17,792,100 |
| 2011/08/09 | 244.5 | 244.5 | 238.5 | 241.6 | -8.9 | -3.6% | 21,161,600 |
| 2011/08/08 | 250.9 | 254 | 249.2 | 250.5 | -2.6 | -1% | 10,575,600 |
| 2011/08/05 | 251.3 | 253.8 | 245.5 | 253.1 | -6.9 | -2.7% | 18,635,100 |
| 2011/08/04 | 261.7 | 262.8 | 259.9 | 260 | -1.6 | -0.6% | 9,901,700 |
| 2011/08/03 | 264.3 | 264.7 | 261 | 261.6 | -5.3 | -2% | 8,509,300 |
| 2011/08/02 | 268.4 | 268.6 | 264.6 | 266.9 | -2.4 | -0.9% | 9,041,600 |
| 2011/08/01 | 271.3 | 274.1 | 268.8 | 269.3 | -3.9 | -1.4% | 14,511,600 |
| 2011/07/29 | 270.4 | 273.2 | 270.2 | 273.2 | +0.3 | +0.1% | 10,956,800 |
| 2011/07/28 | 271.2 | 273.4 | 269.8 | 272.9 | -0.9 | -0.3% | 8,993,800 |
| 2011/07/27 | 276.2 | 277.6 | 272.6 | 273.8 | -2 | -0.7% | 7,993,000 |
| 2011/07/26 | 278.5 | 279 | 274.6 | 275.8 | -4.2 | -1.5% | 12,079,000 |
| 2011/07/25 | 280.6 | 282 | 278.5 | 280 | -10.6 | -3.6% | 22,621,200 |
| 2011/07/22 | 289.9 | 293.3 | 289.1 | 290.6 | +2.3 | +0.8% | 13,407,700 |
| 2011/07/21 | 284.9 | 288.7 | 284.1 | 288.3 | +4.8 | +1.7% | 14,339,400 |
| 2011/07/20 | 282.2 | 283.8 | 281.6 | 283.5 | +2.2 | +0.8% | 11,858,300 |
| 2011/07/19 | 278.9 | 282.7 | 278.1 | 281.3 | +3.6 | +1.3% | 11,001,100 |
| 2011/07/15 | 275.6 | 280.6 | 274.5 | 277.7 | +4.9 | +1.8% | 15,666,700 |
| 2011/07/14 | 271 | 274 | 270.1 | 272.8 | ±0 | ±0% | 4,531,800 |
| 2011/07/13 | 269.2 | 273.6 | 269 | 272.8 | +3.1 | +1.1% | 5,077,800 |
| 2011/07/12 | 271.9 | 273.6 | 268.3 | 269.7 | -5.6 | -2% | 7,790,600 |
| 2011/07/11 | 278.6 | 279.7 | 275 | 275.3 | -4.4 | -1.6% | 7,485,900 |
| 2011/07/08 | 274.2 | 279.9 | 272.1 | 279.7 | +8.1 | +3% | 11,490,100 |
| 2011/07/07 | 271.9 | 274.6 | 270.7 | 271.6 | -0.2 | -0.1% | 7,208,200 |
| 2011/07/06 | 272.1 | 276 | 270.9 | 271.8 | ±0 | ±0% | 9,708,800 |
| 2011/07/05 | 274 | 275.4 | 270.2 | 271.8 | -3.6 | -1.3% | 7,744,900 |
| 2011/07/04 | 277 | 277.8 | 274.7 | 275.4 | -0.3 | -0.1% | 6,931,400 |
| 2011/07/01 | 277.5 | 279.3 | 274.1 | 275.7 | -0.3 | -0.1% | 9,597,000 |
| 2011/06/30 | 277 | 277.8 | 274.9 | 276 | +1.4 | +0.5% | 8,420,400 |
| 2011/06/29 | 269.9 | 277.4 | 269.2 | 274.6 | +7 | +2.6% | 11,704,000 |
| 2011/06/28 | 268.9 | 269.7 | 267.2 | 267.6 | +2.1 | +0.8% | 5,910,100 |
| 2011/06/27 | 267.9 | 268 | 265.1 | 265.5 | -2.7 | -1% | 4,580,600 |
| 2011/06/24 | 264.2 | 269.4 | 264.2 | 268.2 | +2.9 | +1.1% | 5,293,800 |
| 2011/06/23 | 267.8 | 267.9 | 264.2 | 265.3 | -3.2 | -1.2% | 6,453,500 |
| 2011/06/22 | 265.6 | 269.9 | 265.6 | 268.5 | +2 | +0.8% | 8,441,600 |
| 2011/06/21 | 262.5 | 266.7 | 261.5 | 266.5 | +4.9 | +1.9% | 6,910,700 |
| 2011/06/20 | 261.3 | 262.7 | 260.4 | 261.6 | -1.6 | -0.6% | 6,278,900 |
| 2011/06/17 | 263.7 | 265.5 | 262.2 | 263.2 | -1 | -0.4% | 9,736,100 |
| 2011/06/16 | 265.9 | 267.6 | 263.9 | 264.2 | -2.9 | -1.1% | 7,733,900 |
| 2011/06/15 | 269.8 | 271.7 | 266.3 | 267.1 | -2.5 | -0.9% | 12,311,600 |
| 2011/06/14 | 268 | 271.1 | 267.7 | 269.6 | -0.9 | -0.3% | 6,834,600 |
| 2011/06/13 | 268.2 | 272.1 | 268.1 | 270.5 | -0.5 | -0.2% | 5,113,900 |
| 2011/06/10 | 274.8 | 277.2 | 270.1 | 271 | -1.2 | -0.4% | 6,928,000 |
| 2011/06/09 | 272 | 274 | 270 | 272.2 | -0.4 | -0.1% | 6,342,900 |
| 2011/06/08 | 274.9 | 277.7 | 271.5 | 272.6 | -2.4 | -0.9% | 6,975,400 |
| 2011/06/07 | 275.9 | 276.5 | 271.4 | 275 | -3.8 | -1.4% | 10,222,900 |
| 2011/06/06 | 275.2 | 279.4 | 274.5 | 278.8 | +5.8 | +2.1% | 18,920,400 |
| 2011/06/03 | 271.3 | 274.2 | 270 | 273 | +0.6 | +0.2% | 12,857,700 |
3251～
3300
件表示中 / 6634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 | 41,500円 | +6.6% | +21.1% | 1.34% | 22.73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 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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 | 440,000円 | +5.9% | +10.0% | 1.32% | 28.56倍 | 6.19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 | 482,500円 | +10.1% | +8.4% | 1.33% | 33.69倍 | 5.14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
