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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 367.6 | 368.9 | 358.7 | 358.8 | -14.7 | -3.9% | 23,097,600 |
| 2024/05/28 | 372 | 375.3 | 371.2 | 373.5 | +2.4 | +0.6% | 9,258,800 |
| 2024/05/27 | 376.3 | 376.7 | 364.1 | 371.1 | -9.9 | -2.6% | 16,876,400 |
| 2024/05/24 | 379 | 384.4 | 378.2 | 381 | -2 | -0.5% | 9,175,100 |
| 2024/05/23 | 384.8 | 384.8 | 378.5 | 383 | -0.2 | -0.1% | 10,831,500 |
| 2024/05/22 | 385 | 387.2 | 381.9 | 383.2 | -4.4 | -1.1% | 10,711,100 |
| 2024/05/21 | 391.1 | 391.9 | 384.5 | 387.6 | -2.8 | -0.7% | 9,721,000 |
| 2024/05/20 | 392.9 | 394.5 | 387.7 | 390.4 | -2.7 | -0.7% | 9,658,300 |
| 2024/05/17 | 392 | 395.1 | 390.4 | 393.1 | +2.5 | +0.6% | 11,834,400 |
| 2024/05/16 | 388 | 391.4 | 384.3 | 390.6 | +5.6 | +1.5% | 17,499,000 |
| 2024/05/15 | 387.6 | 387.6 | 383.1 | 385 | -1 | -0.3% | 15,901,500 |
| 2024/05/14 | 373.8 | 386.9 | 373.8 | 386 | +13 | +3.5% | 23,260,500 |
| 2024/05/13 | 372.1 | 377 | 370.5 | 373 | -2 | -0.5% | 14,123,000 |
| 2024/05/10 | 371.1 | 388 | 365.5 | 375 | +12.4 | +3.4% | 48,895,100 |
| 2024/05/09 | 379.5 | 386 | 358.8 | 362.6 | -5 | -1.4% | 34,231,900 |
| 2024/05/08 | 371.1 | 374.5 | 366.5 | 367.6 | -9.4 | -2.5% | 25,083,100 |
| 2024/05/07 | 374.4 | 380.2 | 373.8 | 377 | +3.1 | +0.8% | 18,360,100 |
| 2024/05/02 | 379.7 | 380.8 | 373.9 | 373.9 | -6.4 | -1.7% | 13,396,500 |
| 2024/05/01 | 379.9 | 381.3 | 377.7 | 380.3 | -2.8 | -0.7% | 10,305,100 |
| 2024/04/30 | 380.8 | 383.7 | 376.9 | 383.1 | +4.3 | +1.1% | 19,536,200 |
| 2024/04/26 | 371.5 | 379.9 | 371 | 378.8 | +4.8 | +1.3% | 15,621,400 |
| 2024/04/25 | 377.3 | 379 | 373.1 | 374 | -2.3 | -0.6% | 24,365,900 |
| 2024/04/24 | 368.4 | 376.5 | 365.4 | 376.3 | +19.5 | +5.5% | 37,172,300 |
| 2024/04/23 | 353.2 | 359.2 | 352 | 356.8 | +1.6 | +0.5% | 16,247,600 |
| 2024/04/22 | 351 | 357.1 | 351 | 355.2 | +7.7 | +2.2% | 23,073,700 |
| 2024/04/19 | 348.6 | 349 | 339.4 | 347.5 | -1.5 | -0.4% | 29,160,700 |
| 2024/04/18 | 343 | 349.7 | 342.2 | 349 | +9.3 | +2.7% | 26,289,600 |
| 2024/04/17 | 354.2 | 354.9 | 337.5 | 339.7 | -19.1 | -5.3% | 44,895,400 |
| 2024/04/16 | 354.9 | 363.3 | 353.7 | 358.8 | +1.2 | +0.3% | 22,601,600 |
| 2024/04/15 | 359.8 | 361.6 | 356.2 | 357.6 | -5.4 | -1.5% | 13,807,800 |
| 2024/04/12 | 363.2 | 369.9 | 362.4 | 363 | +0.4 | +0.1% | 14,637,200 |
| 2024/04/11 | 362.4 | 364.7 | 361.3 | 362.6 | -5.1 | -1.4% | 16,670,800 |
| 2024/04/10 | 371.6 | 372.2 | 366.1 | 367.7 | -5.5 | -1.5% | 19,850,000 |
| 2024/04/09 | 375.6 | 376.4 | 372.1 | 373.2 | -2.2 | -0.6% | 10,212,400 |
| 2024/04/08 | 375.6 | 377.8 | 374.2 | 375.4 | +2.3 | +0.6% | 10,803,800 |
| 2024/04/05 | 374.3 | 377.4 | 370.3 | 373.1 | -2.6 | -0.7% | 15,875,200 |
| 2024/04/04 | 380 | 380 | 375.4 | 375.7 | -3.3 | -0.9% | 12,888,200 |
| 2024/04/03 | 375.3 | 380.6 | 374.1 | 379 | ±0 | ±0% | 12,502,400 |
| 2024/04/02 | 388.5 | 389.1 | 376.6 | 379 | -10.3 | -2.6% | 20,331,800 |
| 2024/04/01 | 391.8 | 393.8 | 388.2 | 389.3 | +1.7 | +0.4% | 12,298,100 |
| 2024/03/29 | 384.4 | 390 | 383 | 387.6 | +5.1 | +1.3% | 11,679,900 |
| 2024/03/28 | 389.2 | 389.9 | 382.4 | 382.5 | -9.5 | -2.4% | 14,842,300 |
| 2024/03/27 | 395.5 | 395.8 | 391.6 | 392 | +1 | +0.3% | 12,049,200 |
| 2024/03/26 | 390 | 394.3 | 388.1 | 391 | -0.3 | -0.1% | 12,045,600 |
| 2024/03/25 | 396.7 | 397.1 | 390.8 | 391.3 | -6.8 | -1.7% | 12,046,200 |
| 2024/03/22 | 398.2 | 399.2 | 395.9 | 398.1 | -0.4 | -0.1% | 10,835,400 |
| 2024/03/21 | 398 | 401.4 | 396.9 | 398.5 | +2.9 | +0.7% | 12,353,300 |
| 2024/03/19 | 393 | 396.8 | 392 | 395.6 | +1.6 | +0.4% | 12,050,000 |
| 2024/03/18 | 400 | 401.2 | 391.6 | 394 | -5.2 | -1.3% | 17,834,400 |
| 2024/03/15 | 396.9 | 404.5 | 395.4 | 399.2 | +2.9 | +0.7% | 24,064,000 |
301～
350
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
