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 |
|---|---|---|---|---|---|---|---|
| 2010/01/21 | 304.5 | 314 | 298.4 | 313.5 | +11 | +3.6% | 23,131,500 |
| 2010/01/20 | 295 | 305 | 292.4 | 302.5 | +12.4 | +4.3% | 22,461,200 |
| 2010/01/19 | 293.4 | 293.4 | 289.9 | 290.1 | -1.5 | -0.5% | 5,254,400 |
| 2010/01/18 | 294 | 297.6 | 290.9 | 291.6 | -3.4 | -1.2% | 8,522,100 |
| 2010/01/15 | 292.8 | 295.7 | 290.2 | 295 | +4.9 | +1.7% | 8,592,500 |
| 2010/01/14 | 287.7 | 290.6 | 285 | 290.1 | +1.8 | +0.6% | 7,378,700 |
| 2010/01/13 | 288 | 292 | 287.8 | 288.3 | -2.6 | -0.9% | 8,162,900 |
| 2010/01/12 | 291 | 292 | 287.2 | 290.9 | +2.4 | +0.8% | 10,736,500 |
| 2010/01/08 | 297.8 | 297.8 | 286.5 | 288.5 | -6.3 | -2.1% | 12,000,800 |
| 2010/01/07 | 292.4 | 296.4 | 291 | 294.8 | +4.7 | +1.6% | 11,378,800 |
| 2010/01/06 | 290.8 | 291.4 | 284.3 | 290.1 | +1.5 | +0.5% | 9,750,500 |
| 2010/01/05 | 290 | 290 | 286.5 | 288.6 | +6.7 | +2.4% | 11,125,700 |
| 2010/01/04 | 276.9 | 283.2 | 276.7 | 281.9 | +3.5 | +1.3% | 5,151,400 |
| 2009/12/30 | 279.8 | 281.4 | 278.4 | 278.4 | -1.1 | -0.4% | 4,597,900 |
| 2009/12/29 | 280.8 | 282.1 | 278.5 | 279.5 | -0.6 | -0.2% | 5,080,700 |
| 2009/12/28 | 280.2 | 283.7 | 280.1 | 280.1 | +0.2 | +0.1% | 8,111,700 |
| 2009/12/25 | 280 | 286.8 | 277.9 | 279.9 | -0.7 | -0.2% | 8,128,000 |
| 2009/12/24 | 276.5 | 282.4 | 274.4 | 280.6 | +4.5 | +1.6% | 11,645,900 |
| 2009/12/22 | 277.7 | 278.8 | 274.5 | 276.1 | -4.6 | -1.6% | 11,260,200 |
| 2009/12/21 | 276.5 | 285.7 | 276.5 | 280.7 | +1.6 | +0.6% | 12,279,100 |
| 2009/12/18 | 285.2 | 286.1 | 276.3 | 279.1 | -2.1 | -0.7% | 14,977,200 |
| 2009/12/17 | 288.8 | 289.9 | 280.9 | 281.2 | -8.7 | -3% | 9,294,500 |
| 2009/12/16 | 287 | 292.9 | 287 | 289.9 | +0.5 | +0.2% | 9,373,900 |
| 2009/12/15 | 286.5 | 290.5 | 286.5 | 289.4 | -0.1 | ±0% | 4,320,600 |
| 2009/12/14 | 290.2 | 291.2 | 286.7 | 289.5 | -2.3 | -0.8% | 7,927,100 |
| 2009/12/11 | 291 | 293.5 | 288.8 | 291.8 | +3.8 | +1.3% | 14,083,700 |
| 2009/12/10 | 290.7 | 291.9 | 285 | 288 | -8.7 | -2.9% | 14,774,800 |
| 2009/12/09 | 282.7 | 299.3 | 282.5 | 296.7 | +13.9 | +4.9% | 33,176,000 |
| 2009/12/08 | 274.8 | 285 | 273.7 | 282.8 | +14 | +5.2% | 30,016,500 |
| 2009/12/07 | 273 | 273 | 266.2 | 268.8 | +1.6 | +0.6% | 12,474,700 |
| 2009/12/04 | 266.1 | 268 | 263.5 | 267.2 | +1.1 | +0.4% | 11,766,000 |
| 2009/12/03 | 260 | 268.1 | 259.9 | 266.1 | +9 | +3.5% | 15,504,900 |
| 2009/12/02 | 258.1 | 258.1 | 254.7 | 257.1 | -0.9 | -0.3% | 14,934,000 |
| 2009/12/01 | 252.3 | 258.4 | 252.3 | 258 | -0.3 | -0.1% | 11,965,800 |
| 2009/11/30 | 253.1 | 259.1 | 251.1 | 258.3 | +5.1 | +2% | 8,941,200 |
| 2009/11/27 | 256.7 | 258.3 | 253.1 | 253.2 | -4.6 | -1.8% | 7,515,000 |
| 2009/11/26 | 255 | 259.5 | 254.7 | 257.8 | +1.1 | +0.4% | 6,026,800 |
| 2009/11/25 | 255.1 | 258 | 254 | 256.7 | -0.6 | -0.2% | 7,425,600 |
| 2009/11/24 | 260.2 | 261.4 | 255.2 | 257.3 | -1.8 | -0.7% | 8,817,600 |
| 2009/11/20 | 253 | 259.3 | 253 | 259.1 | +5.5 | +2.2% | 8,723,900 |
| 2009/11/19 | 259.2 | 259.5 | 251.1 | 253.6 | -4.1 | -1.6% | 11,304,900 |
| 2009/11/18 | 260 | 260.6 | 253.2 | 257.7 | -4.7 | -1.8% | 12,191,600 |
| 2009/11/17 | 263 | 265.4 | 260.5 | 262.4 | -2 | -0.8% | 6,682,200 |
| 2009/11/16 | 270 | 272.6 | 263 | 264.4 | -7.2 | -2.7% | 7,891,500 |
| 2009/11/13 | 272 | 274.7 | 269.6 | 271.6 | -3.4 | -1.2% | 12,028,500 |
| 2009/11/12 | 273.7 | 278.3 | 269.5 | 275 | +12 | +4.6% | 28,007,000 |
| 2009/11/11 | 264.2 | 265 | 261.1 | 263 | -3.1 | -1.2% | 13,485,400 |
| 2009/11/10 | 269 | 270.7 | 264.8 | 266.1 | -3.9 | -1.4% | 11,951,200 |
| 2009/11/09 | 271.5 | 273.9 | 268.7 | 270 | -2.9 | -1.1% | 9,198,900 |
| 2009/11/06 | 275 | 275 | 270.6 | 272.9 | -1.4 | -0.5% | 8,377,200 |
3601～
3650
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 | 43,300円 | +6.6% | +21.1% | 1.28% | 23.70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 | 255,100円 | +1.4% | +2.6% | 0.98% | 26.10倍 | 2.08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 | 510,300円 | +5.9% | +10.0% | 1.14% | 33.18倍 | 7.31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 | 501,600円 | +10.1% | +8.4% | 1.28% | 35.02倍 | 5.53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
