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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 314.5 | 317.5 | 311.5 | 313 | +0.5 | +0.2% | 6,588,400 |
| 2010/08/27 | 314 | 315.5 | 309 | 312.5 | -4.5 | -1.4% | 12,442,800 |
| 2010/08/26 | 303 | 318.5 | 300 | 317 | +17 | +5.7% | 22,937,800 |
| 2010/08/25 | 298.9 | 303 | 296.6 | 300 | ±0 | ±0% | 10,090,800 |
| 2010/08/24 | 296.9 | 301.5 | 293.9 | 300 | +0.6 | +0.2% | 13,085,000 |
| 2010/08/23 | 302 | 302.5 | 298.1 | 299.4 | -4.6 | -1.5% | 11,406,100 |
| 2010/08/20 | 303 | 306.5 | 302 | 304 | -2 | -0.7% | 4,570,200 |
| 2010/08/19 | 302.5 | 306.5 | 300.5 | 306 | +2 | +0.7% | 7,311,500 |
| 2010/08/18 | 307.5 | 310 | 302 | 304 | -2 | -0.7% | 8,132,900 |
| 2010/08/17 | 301 | 307 | 300 | 306 | +2 | +0.7% | 4,943,300 |
| 2010/08/16 | 299.8 | 304.5 | 297.6 | 304 | -2 | -0.7% | 7,504,600 |
| 2010/08/13 | 305 | 308.5 | 304 | 306 | +3.5 | +1.2% | 11,818,600 |
| 2010/08/12 | 304 | 307.5 | 300.5 | 302.5 | -8.5 | -2.7% | 12,939,800 |
| 2010/08/11 | 314.5 | 315.5 | 309 | 311 | -8 | -2.5% | 9,379,600 |
| 2010/08/10 | 318 | 321 | 315 | 319 | -0.5 | -0.2% | 9,813,800 |
| 2010/08/09 | 311 | 319.5 | 308.5 | 319.5 | +8 | +2.6% | 10,156,500 |
| 2010/08/06 | 310 | 312 | 305 | 311.5 | -3 | -1% | 14,062,400 |
| 2010/08/05 | 316.5 | 317.5 | 312 | 314.5 | +0.5 | +0.2% | 9,163,400 |
| 2010/08/04 | 320 | 321.5 | 313 | 314 | -9 | -2.8% | 14,727,900 |
| 2010/08/03 | 328 | 329.5 | 320 | 323 | -2.5 | -0.8% | 12,939,400 |
| 2010/08/02 | 330.5 | 332.5 | 325 | 325.5 | -7 | -2.1% | 12,045,800 |
| 2010/07/30 | 339.5 | 341 | 332.5 | 332.5 | -2.5 | -0.7% | 7,774,400 |
| 2010/07/29 | 341.5 | 345 | 334.5 | 335 | -6 | -1.8% | 10,067,700 |
| 2010/07/28 | 352 | 353 | 340 | 341 | -10.5 | -3% | 18,060,300 |
| 2010/07/27 | 355.5 | 360 | 348.5 | 351.5 | +4 | +1.2% | 17,065,200 |
| 2010/07/26 | 341.5 | 348 | 341 | 347.5 | +11 | +3.3% | 10,105,800 |
| 2010/07/23 | 336 | 341 | 334.5 | 336.5 | +5 | +1.5% | 9,996,200 |
| 2010/07/22 | 330 | 335 | 327 | 331.5 | -3.5 | -1% | 7,978,100 |
| 2010/07/21 | 335 | 341.5 | 331.5 | 335 | -0.5 | -0.1% | 11,941,200 |
| 2010/07/20 | 325 | 339 | 324 | 335.5 | +7 | +2.1% | 14,619,900 |
| 2010/07/16 | 329 | 335.5 | 325.5 | 328.5 | -6.5 | -1.9% | 13,222,200 |
| 2010/07/15 | 345.5 | 347.5 | 333.5 | 335 | -15 | -4.3% | 18,430,000 |
| 2010/07/14 | 352.5 | 355.5 | 349 | 350 | -1 | -0.3% | 8,930,400 |
| 2010/07/13 | 350 | 353.5 | 348 | 351 | +2.5 | +0.7% | 10,775,700 |
| 2010/07/12 | 350.5 | 354.5 | 348 | 348.5 | -8.5 | -2.4% | 7,786,500 |
| 2010/07/09 | 359.5 | 362 | 356 | 357 | -6.5 | -1.8% | 14,638,700 |
| 2010/07/08 | 367.5 | 369.5 | 361.5 | 363.5 | -1 | -0.3% | 11,106,200 |
| 2010/07/07 | 365 | 365.5 | 359 | 364.5 | -3 | -0.8% | 11,180,000 |
| 2010/07/06 | 357 | 367.5 | 356.5 | 367.5 | +7.5 | +2.1% | 11,532,100 |
| 2010/07/05 | 356.5 | 362 | 354.5 | 360 | +7 | +2% | 6,162,700 |
| 2010/07/02 | 351.5 | 361 | 346.5 | 353 | +8 | +2.3% | 12,069,900 |
| 2010/07/01 | 351 | 351 | 342 | 345 | -11.5 | -3.2% | 14,919,800 |
| 2010/06/30 | 354.5 | 358.5 | 353.5 | 356.5 | -5 | -1.4% | 8,236,200 |
| 2010/06/29 | 362 | 364 | 360 | 361.5 | +5 | +1.4% | 9,748,000 |
| 2010/06/28 | 360.5 | 361 | 355.5 | 356.5 | -3.5 | -1% | 7,843,700 |
| 2010/06/25 | 356.5 | 360.5 | 354.5 | 360 | -1 | -0.3% | 14,274,800 |
| 2010/06/24 | 355.5 | 364 | 355.5 | 361 | +1.5 | +0.4% | 7,293,900 |
| 2010/06/23 | 361.5 | 364.5 | 358 | 359.5 | -1 | -0.3% | 11,343,000 |
| 2010/06/22 | 359 | 362.5 | 358.5 | 360.5 | -3 | -0.8% | 5,678,600 |
| 2010/06/21 | 355 | 363.5 | 354.5 | 363.5 | +13.5 | +3.9% | 14,159,100 |
3451～
3500
件表示中 / 6601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 | 43,200円 | +6.6% | +21.1% | 1.29% | 23.64倍 | 1.02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 | 259,700円 | +1.4% | +2.6% | 0.96% | 26.58倍 | 2.12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 | 511,500円 | +5.9% | +10.0% | 1.13% | 33.26倍 | 7.33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 | 500,100円 | +10.1% | +8.4% | 1.28% | 34.92倍 | 5.51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
