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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 364 | 372 | 364 | 369.5 | +9 | +2.5% | 17,696,300 |
| 2010/04/23 | 346.5 | 361.5 | 344 | 360.5 | +14 | +4% | 20,257,200 |
| 2010/04/22 | 345.5 | 348 | 341 | 346.5 | -2.5 | -0.7% | 6,836,000 |
| 2010/04/21 | 353.5 | 353.5 | 346.5 | 349 | -1 | -0.3% | 8,943,300 |
| 2010/04/20 | 351.5 | 355.5 | 347.5 | 350 | -1.5 | -0.4% | 10,185,600 |
| 2010/04/19 | 344 | 355 | 343.5 | 351.5 | +0.5 | +0.1% | 12,210,700 |
| 2010/04/16 | 352.5 | 356.5 | 349.5 | 351 | -4 | -1.1% | 11,492,000 |
| 2010/04/15 | 359.5 | 359.5 | 353 | 355 | +1.5 | +0.4% | 8,689,900 |
| 2010/04/14 | 357 | 359 | 352 | 353.5 | -3 | -0.8% | 10,055,300 |
| 2010/04/13 | 362.5 | 364.5 | 354 | 356.5 | -9.5 | -2.6% | 13,467,400 |
| 2010/04/12 | 361.5 | 370 | 360.5 | 366 | +5.5 | +1.5% | 11,617,400 |
| 2010/04/09 | 362 | 368 | 358 | 360.5 | -3 | -0.8% | 9,042,200 |
| 2010/04/08 | 361.5 | 366.5 | 361 | 363.5 | ±0 | ±0% | 7,884,700 |
| 2010/04/07 | 365 | 370.5 | 362.5 | 363.5 | -1 | -0.3% | 10,439,200 |
| 2010/04/06 | 357 | 367 | 355 | 364.5 | +9 | +2.5% | 20,390,500 |
| 2010/04/05 | 357 | 357.5 | 352 | 355.5 | +1.5 | +0.4% | 6,240,600 |
| 2010/04/02 | 352.5 | 358.5 | 351 | 354 | +3.5 | +1% | 11,119,300 |
| 2010/04/01 | 345.5 | 355.5 | 343.5 | 350.5 | +10 | +2.9% | 17,971,300 |
| 2010/03/31 | 345 | 346 | 337.5 | 340.5 | -5 | -1.4% | 14,488,100 |
| 2010/03/30 | 344 | 348 | 341 | 345.5 | +4 | +1.2% | 12,762,500 |
| 2010/03/29 | 341.5 | 344.5 | 337 | 341.5 | -5.5 | -1.6% | 10,630,100 |
| 2010/03/26 | 349 | 349.5 | 344.5 | 347 | -1.5 | -0.4% | 9,456,300 |
| 2010/03/25 | 357.5 | 357.5 | 348.5 | 348.5 | -9.5 | -2.7% | 9,254,100 |
| 2010/03/24 | 349.5 | 359.5 | 348.5 | 358 | +10 | +2.9% | 13,349,400 |
| 2010/03/23 | 348.5 | 352 | 347 | 348 | -5 | -1.4% | 5,501,700 |
| 2010/03/19 | 349 | 355 | 347 | 353 | +7 | +2% | 12,152,700 |
| 2010/03/18 | 354 | 354 | 345.5 | 346 | -8 | -2.3% | 8,027,800 |
| 2010/03/17 | 346.5 | 355 | 345.5 | 354 | +9.5 | +2.8% | 9,891,100 |
| 2010/03/16 | 345.5 | 347 | 343 | 344.5 | -2.5 | -0.7% | 6,680,500 |
| 2010/03/15 | 352 | 354 | 346 | 347 | -8.5 | -2.4% | 7,959,300 |
| 2010/03/12 | 346.5 | 356.5 | 345 | 355.5 | +9.5 | +2.7% | 11,862,300 |
| 2010/03/11 | 350.5 | 351 | 341 | 346 | -1.5 | -0.4% | 9,522,100 |
| 2010/03/10 | 348.5 | 351.5 | 343 | 347.5 | -6 | -1.7% | 12,975,900 |
| 2010/03/09 | 359 | 361.5 | 352.5 | 353.5 | -4 | -1.1% | 14,306,900 |
| 2010/03/08 | 346 | 358.5 | 344.5 | 357.5 | +16 | +4.7% | 26,329,100 |
| 2010/03/05 | 335 | 343 | 333.5 | 341.5 | +10.5 | +3.2% | 21,277,200 |
| 2010/03/04 | 328 | 333.5 | 324 | 331 | +7.5 | +2.3% | 14,117,400 |
| 2010/03/03 | 327 | 329.5 | 322.5 | 323.5 | -1.5 | -0.5% | 8,185,800 |
| 2010/03/02 | 324.5 | 326.5 | 320 | 325 | -2.5 | -0.8% | 7,623,200 |
| 2010/03/01 | 333.5 | 335 | 327.5 | 327.5 | -5 | -1.5% | 5,575,300 |
| 2010/02/26 | 333 | 337 | 329.5 | 332.5 | +3 | +0.9% | 20,089,600 |
| 2010/02/25 | 327.5 | 333 | 325.5 | 329.5 | +5 | +1.5% | 14,530,900 |
| 2010/02/24 | 326 | 328.5 | 323 | 324.5 | -4.5 | -1.4% | 8,102,500 |
| 2010/02/23 | 326.5 | 329.5 | 321.5 | 329 | +9.5 | +3% | 11,178,000 |
| 2010/02/22 | 314 | 320 | 313.5 | 319.5 | +7 | +2.2% | 5,626,500 |
| 2010/02/19 | 317.5 | 318 | 312 | 312.5 | -5 | -1.6% | 6,112,100 |
| 2010/02/18 | 316 | 324 | 314.5 | 317.5 | +5 | +1.6% | 13,839,800 |
| 2010/02/17 | 318 | 318.5 | 311.5 | 312.5 | ±0 | ±0% | 6,490,300 |
| 2010/02/16 | 312 | 316 | 310.5 | 312.5 | -1 | -0.3% | 3,824,900 |
| 2010/02/15 | 316.5 | 317.5 | 312.5 | 313.5 | -2 | -0.6% | 5,406,700 |
3751～
3800
件表示中 / 6816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 | 46,500円 | +9.5% | +9.1% | 1.51% | 18.83倍 | 1.07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 |
| ＮＲＩ | 593,500円 | +5.9% | +12.6% | 1.25% | 32.68倍 | 7.83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 |
| コナミＧ | 2,369,500円 | +2.0% | +1.9% | 0.70% | 42.83倍 | 6.67倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| ネクソン | 337,700円 | -3.4% | -33.7% | 0.89% | 29.67倍 | 2.59倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| オービック | 529,600円 | +10.0% | +8.4% | 1.40% | 33.29倍 | 5.37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
