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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 256.7 | 258.3 | 253.1 | 253.2 | -4.6 | -1.8% | 7,515,000 |
| 2009/11/26 | 255 | 259.5 | 254.7 | 257.8 | +1.1 | +0.4% | 6,026,800 |
| 2009/11/25 | 255.1 | 258 | 254 | 256.7 | -0.6 | -0.2% | 7,425,600 |
| 2009/11/24 | 260.2 | 261.4 | 255.2 | 257.3 | -1.8 | -0.7% | 8,817,600 |
| 2009/11/20 | 253 | 259.3 | 253 | 259.1 | +5.5 | +2.2% | 8,723,900 |
| 2009/11/19 | 259.2 | 259.5 | 251.1 | 253.6 | -4.1 | -1.6% | 11,304,900 |
| 2009/11/18 | 260 | 260.6 | 253.2 | 257.7 | -4.7 | -1.8% | 12,191,600 |
| 2009/11/17 | 263 | 265.4 | 260.5 | 262.4 | -2 | -0.8% | 6,682,200 |
| 2009/11/16 | 270 | 272.6 | 263 | 264.4 | -7.2 | -2.7% | 7,891,500 |
| 2009/11/13 | 272 | 274.7 | 269.6 | 271.6 | -3.4 | -1.2% | 12,028,500 |
| 2009/11/12 | 273.7 | 278.3 | 269.5 | 275 | +12 | +4.6% | 28,007,000 |
| 2009/11/11 | 264.2 | 265 | 261.1 | 263 | -3.1 | -1.2% | 13,485,400 |
| 2009/11/10 | 269 | 270.7 | 264.8 | 266.1 | -3.9 | -1.4% | 11,951,200 |
| 2009/11/09 | 271.5 | 273.9 | 268.7 | 270 | -2.9 | -1.1% | 9,198,900 |
| 2009/11/06 | 275 | 275 | 270.6 | 272.9 | -1.4 | -0.5% | 8,377,200 |
| 2009/11/05 | 276.7 | 278 | 272 | 274.3 | -3.3 | -1.2% | 10,113,900 |
| 2009/11/04 | 278.5 | 278.5 | 274.5 | 277.6 | -2 | -0.7% | 7,179,600 |
| 2009/11/02 | 275 | 279.8 | 273.5 | 279.6 | -0.7 | -0.2% | 8,639,900 |
| 2009/10/30 | 282 | 283.4 | 277 | 280.3 | +0.5 | +0.2% | 10,225,700 |
| 2009/10/29 | 278 | 279.8 | 275 | 279.8 | -0.4 | -0.1% | 23,606,700 |
| 2009/10/28 | 291.3 | 297 | 280.2 | 280.2 | -14.1 | -4.8% | 18,591,300 |
| 2009/10/27 | 288.4 | 297.9 | 287.3 | 294.3 | +5.8 | +2% | 16,776,800 |
| 2009/10/26 | 288.9 | 290.1 | 285.5 | 288.5 | -1.8 | -0.6% | 9,235,200 |
| 2009/10/23 | 292.3 | 298.9 | 289.3 | 290.3 | -5 | -1.7% | 12,380,800 |
| 2009/10/22 | 294.5 | 296.6 | 289.9 | 295.3 | -0.1 | ±0% | 10,813,700 |
| 2009/10/21 | 290.4 | 296.8 | 288.1 | 295.4 | +8 | +2.8% | 14,775,000 |
| 2009/10/20 | 293.2 | 294.1 | 283.3 | 287.4 | -2.9 | -1% | 19,877,200 |
| 2009/10/19 | 287.1 | 290.7 | 284.1 | 290.3 | +3.3 | +1.1% | 7,237,900 |
| 2009/10/16 | 289.9 | 292.3 | 282.4 | 287 | -2.5 | -0.9% | 11,644,400 |
| 2009/10/15 | 291.3 | 294.7 | 287.8 | 289.5 | -3.2 | -1.1% | 11,009,800 |
| 2009/10/14 | 294.9 | 299.5 | 291.7 | 292.7 | -4 | -1.3% | 8,470,600 |
| 2009/10/13 | 300 | 302 | 295.6 | 296.7 | -2 | -0.7% | 13,332,600 |
| 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 |
3851～
3900
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 | 593,800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 | 2,355,500円 | +2.0% | +1.9% | 0.70% | 42.57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 | 335,500円 | -3.4% | -33.7% | 0.89% | 29.47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 | 530,400円 | +10.0% | +8.4% | 1.40% | 33.34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
