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 |
|---|---|---|---|---|---|---|---|
| 2009/03/26 | 279.9 | 280.5 | 273.4 | 277.7 | -1.8 | -0.6% | 10,198,500 |
| 2009/03/25 | 270 | 280.6 | 269.9 | 279.5 | +1.9 | +0.7% | 13,230,700 |
| 2009/03/24 | 281.5 | 282.5 | 275.5 | 277.6 | +5.1 | +1.9% | 12,371,000 |
| 2009/03/23 | 265 | 279.3 | 259 | 272.5 | +17.3 | +6.8% | 21,842,600 |
| 2009/03/19 | 250 | 257.2 | 248.9 | 255.2 | +6.9 | +2.8% | 9,485,500 |
| 2009/03/18 | 265.4 | 266 | 248.1 | 248.3 | -5.1 | -2% | 17,869,100 |
| 2009/03/17 | 246.8 | 254.3 | 242.5 | 253.4 | +11.7 | +4.8% | 14,861,000 |
| 2009/03/16 | 236.6 | 246.8 | 236.1 | 241.7 | +6.4 | +2.7% | 8,328,200 |
| 2009/03/13 | 226.8 | 236.6 | 226.8 | 235.3 | +9.4 | +4.2% | 14,866,000 |
| 2009/03/12 | 241 | 241.8 | 224.3 | 225.9 | -15.1 | -6.3% | 19,606,200 |
| 2009/03/11 | 242.4 | 245.7 | 239.9 | 241 | +5.3 | +2.2% | 11,285,000 |
| 2009/03/10 | 229 | 237.5 | 227.9 | 235.7 | +6.7 | +2.9% | 15,539,900 |
| 2009/03/09 | 245.3 | 247.2 | 227 | 229 | -19.3 | -7.8% | 22,170,600 |
| 2009/03/06 | 250 | 250.8 | 243.5 | 248.3 | -5.2 | -2.1% | 9,500,300 |
| 2009/03/05 | 255 | 259.7 | 253 | 253.5 | +2.2 | +0.9% | 10,730,200 |
| 2009/03/04 | 245 | 254.5 | 242.9 | 251.3 | +0.7 | +0.3% | 15,447,200 |
| 2009/03/03 | 263.3 | 265.2 | 250 | 250.6 | -24.7 | -9% | 27,997,400 |
| 2009/03/02 | 270.7 | 277.3 | 266.2 | 275.3 | -7.4 | -2.6% | 11,032,300 |
| 2009/02/27 | 270 | 283.8 | 268.9 | 282.7 | +18.1 | +6.8% | 21,150,500 |
| 2009/02/26 | 262.8 | 268.9 | 261.7 | 264.6 | +2 | +0.8% | 9,232,600 |
| 2009/02/25 | 258 | 263.9 | 254 | 262.6 | +9.4 | +3.7% | 13,311,200 |
| 2009/02/24 | 245 | 261 | 240.3 | 253.2 | +2.2 | +0.9% | 17,701,500 |
| 2009/02/23 | 257.3 | 258 | 241.4 | 251 | -8.7 | -3.4% | 19,789,100 |
| 2009/02/20 | 278.4 | 280.2 | 259 | 259.7 | -21.7 | -7.7% | 17,783,800 |
| 2009/02/19 | 282.2 | 286.7 | 280.5 | 281.4 | -0.7 | -0.2% | 7,835,700 |
| 2009/02/18 | 275.9 | 282.6 | 273 | 282.1 | +6.5 | +2.4% | 7,927,600 |
| 2009/02/17 | 284 | 284.8 | 275.2 | 275.6 | -10.3 | -3.6% | 8,102,600 |
| 2009/02/16 | 281.9 | 290.2 | 281.5 | 285.9 | +4 | +1.4% | 9,445,800 |
| 2009/02/13 | 269.3 | 285.9 | 268.2 | 281.9 | +15.6 | +5.9% | 14,262,500 |
| 2009/02/12 | 270.1 | 272.9 | 265.5 | 266.3 | -8.1 | -3% | 11,143,800 |
| 2009/02/10 | 277 | 281.1 | 270 | 274.4 | -3.6 | -1.3% | 12,590,400 |
| 2009/02/09 | 283 | 283.8 | 275 | 278 | -1 | -0.4% | 9,196,000 |
| 2009/02/06 | 286.4 | 287.7 | 277.9 | 279 | -4.4 | -1.6% | 9,956,900 |
| 2009/02/05 | 292 | 293.2 | 281.4 | 283.4 | -10 | -3.4% | 10,570,500 |
| 2009/02/04 | 290 | 294 | 289.2 | 293.4 | +5.8 | +2% | 10,559,900 |
| 2009/02/03 | 284.7 | 298.3 | 283 | 287.6 | +5.9 | +2.1% | 11,626,300 |
| 2009/02/02 | 285 | 287.1 | 277.7 | 281.7 | -8.2 | -2.8% | 15,767,100 |
| 2009/01/30 | 282.6 | 291.1 | 280 | 289.9 | -0.9 | -0.3% | 20,597,100 |
| 2009/01/29 | 302.5 | 303.5 | 289.2 | 290.8 | -8.7 | -2.9% | 26,202,500 |
| 2009/01/28 | 320.5 | 321.5 | 293.7 | 299.5 | -13 | -4.2% | 39,267,600 |
| 2009/01/27 | 309 | 314 | 302 | 312.5 | +0.5 | +0.2% | 16,427,100 |
| 2009/01/26 | 313.5 | 316.5 | 306.5 | 312 | +2.5 | +0.8% | 6,302,900 |
| 2009/01/23 | 309.5 | 322 | 309 | 309.5 | +0.5 | +0.2% | 12,349,900 |
| 2009/01/22 | 305.5 | 312 | 301.5 | 309 | +7 | +2.3% | 8,587,500 |
| 2009/01/21 | 300 | 309 | 299.5 | 302 | -6.5 | -2.1% | 9,314,200 |
| 2009/01/20 | 317 | 318 | 305 | 308.5 | -8.5 | -2.7% | 12,781,900 |
| 2009/01/19 | 329.5 | 331 | 314.5 | 317 | -5 | -1.6% | 8,770,100 |
| 2009/01/16 | 321.5 | 328.5 | 321 | 322 | +2.5 | +0.8% | 8,648,900 |
| 2009/01/15 | 315 | 327 | 310.5 | 319.5 | -3.5 | -1.1% | 12,515,700 |
| 2009/01/14 | 330.5 | 332.5 | 322 | 323 | -11.5 | -3.4% | 10,561,300 |
3801～
3850
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
