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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 267.7 | 275 | 266.8 | 272.4 | -3.3 | -1.2% | 16,320,400 |
| 2011/06/01 | 269 | 276.4 | 268.7 | 275.7 | +6.8 | +2.5% | 23,637,100 |
| 2011/05/31 | 268.1 | 269 | 267.2 | 268.9 | +0.8 | +0.3% | 11,263,200 |
| 2011/05/30 | 268.5 | 268.8 | 266.5 | 268.1 | -0.3 | -0.1% | 8,182,900 |
| 2011/05/27 | 273 | 273.7 | 267.8 | 268.4 | -5.8 | -2.1% | 12,071,300 |
| 2011/05/26 | 270.8 | 275 | 270 | 274.2 | +7.2 | +2.7% | 14,126,000 |
| 2011/05/25 | 265.8 | 267.2 | 265.8 | 267 | +1.2 | +0.5% | 12,598,000 |
| 2011/05/24 | 265 | 267.5 | 263.1 | 265.8 | -4.8 | -1.8% | 20,476,200 |
| 2011/05/23 | 275.1 | 277 | 269.4 | 270.6 | -7.9 | -2.8% | 15,466,200 |
| 2011/05/20 | 279.9 | 279.9 | 276.5 | 278.5 | -0.6 | -0.2% | 6,470,200 |
| 2011/05/19 | 280.5 | 282.3 | 277.4 | 279.1 | -1.7 | -0.6% | 8,750,900 |
| 2011/05/18 | 277.1 | 282.3 | 277.1 | 280.8 | +3.8 | +1.4% | 7,332,600 |
| 2011/05/17 | 280 | 284.3 | 276.1 | 277 | +0.8 | +0.3% | 15,872,800 |
| 2011/05/16 | 281.6 | 281.6 | 275.7 | 276.2 | -9.5 | -3.3% | 9,214,900 |
| 2011/05/13 | 287.2 | 288.7 | 283.1 | 285.7 | -1 | -0.3% | 7,979,200 |
| 2011/05/12 | 285 | 289.3 | 284.5 | 286.7 | +1.1 | +0.4% | 7,238,700 |
| 2011/05/11 | 289.2 | 290 | 285.1 | 285.6 | -3.5 | -1.2% | 9,990,100 |
| 2011/05/10 | 289.4 | 291.8 | 288.2 | 289.1 | -3.4 | -1.2% | 4,955,300 |
| 2011/05/09 | 290.9 | 293.2 | 288.5 | 292.5 | +1.8 | +0.6% | 9,101,400 |
| 2011/05/06 | 295.2 | 295.2 | 288 | 290.7 | -8.6 | -2.9% | 14,687,100 |
| 2011/05/02 | 296.3 | 299.5 | 295 | 299.3 | +3.4 | +1.1% | 6,204,200 |
| 2011/04/28 | 290.2 | 296.1 | 289.5 | 295.9 | +5 | +1.7% | 10,918,600 |
| 2011/04/27 | 292 | 294.7 | 290.2 | 290.9 | -0.2 | -0.1% | 8,326,200 |
| 2011/04/26 | 293.9 | 297 | 291.1 | 291.1 | -3.2 | -1.1% | 10,574,100 |
| 2011/04/25 | 299.7 | 299.8 | 292.6 | 294.3 | +9.6 | +3.4% | 15,835,000 |
| 2011/04/22 | 284 | 289.1 | 282.1 | 284.7 | +1.9 | +0.7% | 8,583,000 |
| 2011/04/21 | 278.8 | 285 | 277.2 | 282.8 | +6.1 | +2.2% | 9,436,700 |
| 2011/04/20 | 275.9 | 277.8 | 273.7 | 276.7 | +3.4 | +1.2% | 8,442,500 |
| 2011/04/19 | 275.4 | 277.5 | 273.2 | 273.3 | -6.7 | -2.4% | 12,147,300 |
| 2011/04/18 | 283.2 | 284 | 280 | 280 | -0.4 | -0.1% | 8,062,000 |
| 2011/04/15 | 277.5 | 281.9 | 274.3 | 280.4 | +2.7 | +1% | 17,777,600 |
| 2011/04/14 | 277.5 | 279.7 | 277.2 | 277.7 | -4.8 | -1.7% | 10,305,300 |
| 2011/04/13 | 280.7 | 283.3 | 280.7 | 282.5 | +1.9 | +0.7% | 7,626,300 |
| 2011/04/12 | 283.2 | 283.8 | 279 | 280.6 | -7.6 | -2.6% | 12,141,900 |
| 2011/04/11 | 287 | 292 | 285.1 | 288.2 | +3.4 | +1.2% | 9,209,400 |
| 2011/04/08 | 276.7 | 286 | 276 | 284.8 | +4.1 | +1.5% | 7,331,100 |
| 2011/04/07 | 279.1 | 283 | 278.7 | 280.7 | +2.1 | +0.8% | 9,911,300 |
| 2011/04/06 | 281 | 281.7 | 274.9 | 278.6 | -4.7 | -1.7% | 16,433,400 |
| 2011/04/05 | 285.9 | 286.8 | 281.3 | 283.3 | -3.5 | -1.2% | 10,228,700 |
| 2011/04/04 | 292.4 | 295.9 | 286.4 | 286.8 | -5.9 | -2% | 12,891,000 |
| 2011/04/01 | 297.2 | 298.9 | 292.3 | 292.7 | -4.9 | -1.6% | 4,766,100 |
| 2011/03/31 | 295.3 | 297.6 | 293 | 297.6 | +3.7 | +1.3% | 7,351,300 |
| 2011/03/30 | 293 | 295.3 | 291.4 | 293.9 | +4 | +1.4% | 12,253,700 |
| 2011/03/29 | 294.5 | 298.8 | 285.6 | 289.9 | -14.6 | -4.8% | 27,842,100 |
| 2011/03/28 | 308 | 310.5 | 303 | 304.5 | -4 | -1.3% | 6,192,500 |
| 2011/03/25 | 308 | 309.5 | 304.5 | 308.5 | +2.5 | +0.8% | 7,056,000 |
| 2011/03/24 | 307 | 309.5 | 301 | 306 | +3.5 | +1.2% | 8,629,900 |
| 2011/03/23 | 298 | 303.5 | 295.2 | 302.5 | +5.6 | +1.9% | 11,000,300 |
| 2011/03/22 | 299.2 | 299.2 | 293.6 | 296.9 | +2.7 | +0.9% | 12,753,500 |
| 2011/03/18 | 295.1 | 301 | 291.5 | 294.2 | -0.3 | -0.1% | 7,273,200 |
3301～
3350
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
