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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 322.5 | 323 | 315 | 315.5 | -5 | -1.6% | 9,309,500 |
| 2010/02/10 | 329 | 329 | 320 | 320.5 | -1.5 | -0.5% | 8,206,200 |
| 2010/02/09 | 320 | 323.5 | 319 | 322 | -0.5 | -0.2% | 10,355,800 |
| 2010/02/08 | 324 | 329 | 322 | 322.5 | +4 | +1.3% | 15,858,000 |
| 2010/02/05 | 319.5 | 322.5 | 316.5 | 318.5 | -4 | -1.2% | 13,485,800 |
| 2010/02/04 | 340 | 340.5 | 318.5 | 322.5 | -15 | -4.4% | 26,123,600 |
| 2010/02/03 | 334.5 | 343 | 332 | 337.5 | +2 | +0.6% | 20,091,500 |
| 2010/02/02 | 343 | 343.5 | 334 | 335.5 | -10.5 | -3% | 23,434,100 |
| 2010/02/01 | 340.5 | 347 | 337 | 346 | +3.5 | +1% | 15,841,200 |
| 2010/01/29 | 338.5 | 347.5 | 336.5 | 342.5 | +4.5 | +1.3% | 24,441,800 |
| 2010/01/28 | 325 | 339.5 | 317.5 | 338 | +24.5 | +7.8% | 39,402,700 |
| 2010/01/27 | 320.5 | 328.5 | 312 | 313.5 | ±0 | ±0% | 22,431,600 |
| 2010/01/26 | 321.5 | 326 | 313 | 313.5 | -6.5 | -2% | 20,158,100 |
| 2010/01/25 | 315.5 | 322.5 | 311.5 | 320 | +4.5 | +1.4% | 18,327,800 |
| 2010/01/22 | 310.5 | 318 | 308.5 | 315.5 | +2 | +0.6% | 19,904,900 |
| 2010/01/21 | 304.5 | 314 | 298.4 | 313.5 | +11 | +3.6% | 23,131,500 |
| 2010/01/20 | 295 | 305 | 292.4 | 302.5 | +12.4 | +4.3% | 22,461,200 |
| 2010/01/19 | 293.4 | 293.4 | 289.9 | 290.1 | -1.5 | -0.5% | 5,254,400 |
| 2010/01/18 | 294 | 297.6 | 290.9 | 291.6 | -3.4 | -1.2% | 8,522,100 |
| 2010/01/15 | 292.8 | 295.7 | 290.2 | 295 | +4.9 | +1.7% | 8,592,500 |
| 2010/01/14 | 287.7 | 290.6 | 285 | 290.1 | +1.8 | +0.6% | 7,378,700 |
| 2010/01/13 | 288 | 292 | 287.8 | 288.3 | -2.6 | -0.9% | 8,162,900 |
| 2010/01/12 | 291 | 292 | 287.2 | 290.9 | +2.4 | +0.8% | 10,736,500 |
| 2010/01/08 | 297.8 | 297.8 | 286.5 | 288.5 | -6.3 | -2.1% | 12,000,800 |
| 2010/01/07 | 292.4 | 296.4 | 291 | 294.8 | +4.7 | +1.6% | 11,378,800 |
| 2010/01/06 | 290.8 | 291.4 | 284.3 | 290.1 | +1.5 | +0.5% | 9,750,500 |
| 2010/01/05 | 290 | 290 | 286.5 | 288.6 | +6.7 | +2.4% | 11,125,700 |
| 2010/01/04 | 276.9 | 283.2 | 276.7 | 281.9 | +3.5 | +1.3% | 5,151,400 |
| 2009/12/30 | 279.8 | 281.4 | 278.4 | 278.4 | -1.1 | -0.4% | 4,597,900 |
| 2009/12/29 | 280.8 | 282.1 | 278.5 | 279.5 | -0.6 | -0.2% | 5,080,700 |
| 2009/12/28 | 280.2 | 283.7 | 280.1 | 280.1 | +0.2 | +0.1% | 8,111,700 |
| 2009/12/25 | 280 | 286.8 | 277.9 | 279.9 | -0.7 | -0.2% | 8,128,000 |
| 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 |
3801～
3850
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 | 46,400円 | +9.5% | +9.1% | 1.51% | 18.79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 | 593,700円 | +5.9% | +12.6% | 1.25% | 32.69倍 | 7.84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 | 2,355,000円 | +2.0% | +1.9% | 0.70% | 42.56倍 | 6.63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 | 335,700円 | -3.4% | -33.7% | 0.89% | 29.49倍 | 2.58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 | 530,600円 | +10.0% | +8.4% | 1.39% | 33.35倍 | 5.38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
