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 |
|---|---|---|---|---|---|---|---|
| 2009/08/20 | 298.2 | 299.9 | 295.8 | 298.5 | +0.7 | +0.2% | 8,029,500 |
| 2009/08/19 | 304 | 304 | 297 | 297.8 | -2.7 | -0.9% | 7,770,400 |
| 2009/08/18 | 296.3 | 301.5 | 295.2 | 300.5 | +0.5 | +0.2% | 8,142,200 |
| 2009/08/17 | 306 | 307.5 | 300 | 300 | -5.5 | -1.8% | 6,801,600 |
| 2009/08/14 | 308 | 311 | 305.5 | 305.5 | -4 | -1.3% | 6,239,000 |
| 2009/08/13 | 309.5 | 311 | 305 | 309.5 | +2.5 | +0.8% | 8,543,400 |
| 2009/08/12 | 308.5 | 308.5 | 304 | 307 | ±0 | ±0% | 7,135,400 |
| 2009/08/11 | 309 | 310 | 306.5 | 307 | -2 | -0.6% | 6,161,500 |
| 2009/08/10 | 315.5 | 316 | 308.5 | 309 | -1 | -0.3% | 6,304,900 |
| 2009/08/07 | 312 | 316 | 307.5 | 310 | +1 | +0.3% | 6,769,100 |
| 2009/08/06 | 310 | 311.5 | 306 | 309 | -3.5 | -1.1% | 8,684,200 |
| 2009/08/05 | 316.5 | 319 | 312 | 312.5 | -3.5 | -1.1% | 4,676,800 |
| 2009/08/04 | 321.5 | 321.5 | 315.5 | 316 | ±0 | ±0% | 7,830,500 |
| 2009/08/03 | 311 | 318.5 | 310 | 316 | +5.5 | +1.8% | 11,882,600 |
| 2009/07/31 | 322.5 | 324 | 306 | 310.5 | -11.5 | -3.6% | 27,627,300 |
| 2009/07/30 | 323 | 325.5 | 315.5 | 322 | -9 | -2.7% | 16,522,400 |
| 2009/07/29 | 310.5 | 332 | 310.5 | 331 | +21.5 | +6.9% | 31,841,200 |
| 2009/07/28 | 316 | 319 | 306 | 309.5 | -3.5 | -1.1% | 10,102,400 |
| 2009/07/27 | 318.5 | 322.5 | 312 | 313 | -0.5 | -0.2% | 14,756,400 |
| 2009/07/24 | 306.5 | 314 | 303.5 | 313.5 | +11.5 | +3.8% | 16,092,200 |
| 2009/07/23 | 305.5 | 310 | 301 | 302 | -3 | -1% | 10,156,200 |
| 2009/07/22 | 300.5 | 305 | 298 | 305 | +6.7 | +2.2% | 11,720,500 |
| 2009/07/21 | 305 | 307 | 295.3 | 298.3 | +3.7 | +1.3% | 11,812,600 |
| 2009/07/17 | 283.5 | 294.7 | 283.1 | 294.6 | +9.6 | +3.4% | 12,831,900 |
| 2009/07/16 | 289.9 | 291.2 | 283 | 285 | +2.4 | +0.8% | 8,138,500 |
| 2009/07/15 | 284.4 | 287.5 | 281.7 | 282.6 | +1.2 | +0.4% | 8,821,200 |
| 2009/07/14 | 281 | 284.4 | 280.2 | 281.4 | +2.7 | +1% | 8,380,200 |
| 2009/07/13 | 284.9 | 291.9 | 277.9 | 278.7 | -6.5 | -2.3% | 15,415,800 |
| 2009/07/10 | 292 | 294.8 | 285 | 285.2 | -3.6 | -1.2% | 10,350,600 |
| 2009/07/09 | 295 | 295.9 | 288.3 | 288.8 | -8.6 | -2.9% | 14,719,200 |
| 2009/07/08 | 305.5 | 306.5 | 294.4 | 297.4 | -10.6 | -3.4% | 17,110,700 |
| 2009/07/07 | 311 | 315.5 | 307 | 308 | +2.5 | +0.8% | 17,476,700 |
| 2009/07/06 | 299 | 306.5 | 294.1 | 305.5 | +9.5 | +3.2% | 17,099,400 |
| 2009/07/03 | 289.5 | 296.6 | 288.8 | 296 | +2.5 | +0.9% | 9,531,000 |
| 2009/07/02 | 299.1 | 301 | 293 | 293.5 | -8 | -2.7% | 14,919,000 |
| 2009/07/01 | 305 | 309.5 | 298.5 | 301.5 | -6 | -2% | 14,796,100 |
| 2009/06/30 | 296.5 | 308 | 294 | 307.5 | +19.6 | +6.8% | 25,433,500 |
| 2009/06/29 | 297.5 | 298.6 | 287.1 | 287.9 | -9.9 | -3.3% | 12,084,900 |
| 2009/06/26 | 295.8 | 299.3 | 293.4 | 297.8 | +3.9 | +1.3% | 16,829,500 |
| 2009/06/25 | 285.7 | 294.7 | 283.6 | 293.9 | +11.4 | +4% | 20,915,300 |
| 2009/06/24 | 294 | 294.5 | 280.3 | 282.5 | -5.8 | -2% | 28,853,900 |
| 2009/06/23 | 294 | 296.5 | 288.2 | 288.3 | -16.7 | -5.5% | 24,471,700 |
| 2009/06/22 | 311.5 | 315.5 | 303.5 | 305 | -5.5 | -1.8% | 11,900,900 |
| 2009/06/19 | 300 | 313 | 298.2 | 310.5 | +10.5 | +3.5% | 24,803,000 |
| 2009/06/18 | 295.8 | 308 | 288.7 | 300 | +2.7 | +0.9% | 26,832,800 |
| 2009/06/17 | 306.5 | 309 | 296.9 | 297.3 | -13.2 | -4.3% | 21,645,400 |
| 2009/06/16 | 311.5 | 319 | 306 | 310.5 | -9 | -2.8% | 27,024,400 |
| 2009/06/15 | 317.5 | 321.5 | 306 | 319.5 | +14 | +4.6% | 37,620,500 |
| 2009/06/12 | 300 | 310 | 293.5 | 305.5 | +23.4 | +8.3% | 59,822,400 |
| 2009/06/11 | 276 | 283.2 | 276 | 282.1 | +7.1 | +2.6% | 28,815,100 |
3701～
3750
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
