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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 289.6 | 304 | 289 | 298.7 | +21.1 | +7.6% | 27,755,800 |
| 2009/10/08 | 277.8 | 280.3 | 272.2 | 277.6 | -0.6 | -0.2% | 13,925,400 |
| 2009/10/07 | 275.7 | 279.3 | 274.2 | 278.2 | +2.6 | +0.9% | 6,857,000 |
| 2009/10/06 | 279.7 | 280.7 | 271.8 | 275.6 | -3.3 | -1.2% | 12,308,000 |
| 2009/10/05 | 281.7 | 286.5 | 278.2 | 278.9 | -2.7 | -1% | 7,473,200 |
| 2009/10/02 | 290.8 | 291.7 | 278.7 | 281.6 | -14.8 | -5% | 14,092,400 |
| 2009/10/01 | 304.5 | 304.5 | 295.2 | 296.4 | -8.6 | -2.8% | 9,148,700 |
| 2009/09/30 | 297.5 | 305 | 296 | 305 | +10.3 | +3.5% | 14,331,500 |
| 2009/09/29 | 295.8 | 297.9 | 293.2 | 294.7 | +1 | +0.3% | 9,576,100 |
| 2009/09/28 | 291 | 299.4 | 290.1 | 293.7 | -0.6 | -0.2% | 17,352,900 |
| 2009/09/25 | 298.6 | 298.7 | 291.8 | 294.3 | -5 | -1.7% | 9,125,400 |
| 2009/09/24 | 298.2 | 302.5 | 297 | 299.3 | +4.9 | +1.7% | 11,731,100 |
| 2009/09/18 | 295 | 298 | 293 | 294.4 | -4.8 | -1.6% | 11,236,800 |
| 2009/09/17 | 298.8 | 300.5 | 297 | 299.2 | +0.8 | +0.3% | 8,388,300 |
| 2009/09/16 | 308.5 | 311.5 | 297.4 | 298.4 | -10.1 | -3.3% | 13,453,100 |
| 2009/09/15 | 304 | 313 | 304 | 308.5 | +2 | +0.7% | 13,042,900 |
| 2009/09/14 | 306.5 | 308 | 301 | 306.5 | +0.5 | +0.2% | 6,063,900 |
| 2009/09/11 | 309 | 309 | 299.5 | 306 | -2.5 | -0.8% | 14,043,800 |
| 2009/09/10 | 294 | 309 | 294 | 308.5 | +13.8 | +4.7% | 12,324,300 |
| 2009/09/09 | 296 | 297.6 | 293.4 | 294.7 | -0.3 | -0.1% | 8,588,700 |
| 2009/09/08 | 301 | 302 | 292.3 | 295 | -8 | -2.6% | 16,078,200 |
| 2009/09/07 | 310 | 310 | 301 | 303 | +0.5 | +0.2% | 7,306,900 |
| 2009/09/04 | 315 | 315.5 | 301.5 | 302.5 | -13.5 | -4.3% | 12,835,100 |
| 2009/09/03 | 318 | 320 | 315 | 316 | -1.5 | -0.5% | 8,611,200 |
| 2009/09/02 | 317.5 | 318.5 | 313 | 317.5 | -4 | -1.2% | 12,458,300 |
| 2009/09/01 | 317 | 323.5 | 313.5 | 321.5 | +5 | +1.6% | 17,585,700 |
| 2009/08/31 | 310 | 319.5 | 305.5 | 316.5 | +2.5 | +0.8% | 17,704,400 |
| 2009/08/28 | 306 | 314 | 304 | 314 | +12.5 | +4.1% | 21,866,500 |
| 2009/08/27 | 296.6 | 304.5 | 296.6 | 301.5 | +2.3 | +0.8% | 14,500,200 |
| 2009/08/26 | 299.7 | 299.7 | 295.8 | 299.2 | +1.9 | +0.6% | 8,156,100 |
| 2009/08/25 | 297.8 | 299.4 | 295.4 | 297.3 | -0.4 | -0.1% | 8,642,100 |
| 2009/08/24 | 300.5 | 302 | 296.3 | 297.7 | +4.8 | +1.6% | 8,464,800 |
| 2009/08/21 | 299.9 | 300 | 292 | 292.9 | -5.6 | -1.9% | 10,745,100 |
| 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 |
3701～
3750
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
