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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/11/05 | 276.7 | 278 | 272 | 274.3 | -3.3 | -1.2% | 10,113,900 |
| 2009/11/04 | 278.5 | 278.5 | 274.5 | 277.6 | -2 | -0.7% | 7,179,600 |
| 2009/11/02 | 275 | 279.8 | 273.5 | 279.6 | -0.7 | -0.2% | 8,639,900 |
| 2009/10/30 | 282 | 283.4 | 277 | 280.3 | +0.5 | +0.2% | 10,225,700 |
| 2009/10/29 | 278 | 279.8 | 275 | 279.8 | -0.4 | -0.1% | 23,606,700 |
| 2009/10/28 | 291.3 | 297 | 280.2 | 280.2 | -14.1 | -4.8% | 18,591,300 |
| 2009/10/27 | 288.4 | 297.9 | 287.3 | 294.3 | +5.8 | +2% | 16,776,800 |
| 2009/10/26 | 288.9 | 290.1 | 285.5 | 288.5 | -1.8 | -0.6% | 9,235,200 |
| 2009/10/23 | 292.3 | 298.9 | 289.3 | 290.3 | -5 | -1.7% | 12,380,800 |
| 2009/10/22 | 294.5 | 296.6 | 289.9 | 295.3 | -0.1 | ±0% | 10,813,700 |
| 2009/10/21 | 290.4 | 296.8 | 288.1 | 295.4 | +8 | +2.8% | 14,775,000 |
| 2009/10/20 | 293.2 | 294.1 | 283.3 | 287.4 | -2.9 | -1% | 19,877,200 |
| 2009/10/19 | 287.1 | 290.7 | 284.1 | 290.3 | +3.3 | +1.1% | 7,237,900 |
| 2009/10/16 | 289.9 | 292.3 | 282.4 | 287 | -2.5 | -0.9% | 11,644,400 |
| 2009/10/15 | 291.3 | 294.7 | 287.8 | 289.5 | -3.2 | -1.1% | 11,009,800 |
| 2009/10/14 | 294.9 | 299.5 | 291.7 | 292.7 | -4 | -1.3% | 8,470,600 |
| 2009/10/13 | 300 | 302 | 295.6 | 296.7 | -2 | -0.7% | 13,332,600 |
3651～
3700
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
