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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 316 | 319 | 306 | 309.5 | -3.5 | -1.1% | 10,102,400 |
| 2009/07/27 | 318.5 | 322.5 | 312 | 313 | -0.5 | -0.2% | 14,756,400 |
| 2009/07/24 | 306.5 | 314 | 303.5 | 313.5 | +11.5 | +3.8% | 16,092,200 |
| 2009/07/23 | 305.5 | 310 | 301 | 302 | -3 | -1% | 10,156,200 |
| 2009/07/22 | 300.5 | 305 | 298 | 305 | +6.7 | +2.2% | 11,720,500 |
| 2009/07/21 | 305 | 307 | 295.3 | 298.3 | +3.7 | +1.3% | 11,812,600 |
| 2009/07/17 | 283.5 | 294.7 | 283.1 | 294.6 | +9.6 | +3.4% | 12,831,900 |
| 2009/07/16 | 289.9 | 291.2 | 283 | 285 | +2.4 | +0.8% | 8,138,500 |
| 2009/07/15 | 284.4 | 287.5 | 281.7 | 282.6 | +1.2 | +0.4% | 8,821,200 |
| 2009/07/14 | 281 | 284.4 | 280.2 | 281.4 | +2.7 | +1% | 8,380,200 |
| 2009/07/13 | 284.9 | 291.9 | 277.9 | 278.7 | -6.5 | -2.3% | 15,415,800 |
| 2009/07/10 | 292 | 294.8 | 285 | 285.2 | -3.6 | -1.2% | 10,350,600 |
| 2009/07/09 | 295 | 295.9 | 288.3 | 288.8 | -8.6 | -2.9% | 14,719,200 |
| 2009/07/08 | 305.5 | 306.5 | 294.4 | 297.4 | -10.6 | -3.4% | 17,110,700 |
| 2009/07/07 | 311 | 315.5 | 307 | 308 | +2.5 | +0.8% | 17,476,700 |
| 2009/07/06 | 299 | 306.5 | 294.1 | 305.5 | +9.5 | +3.2% | 17,099,400 |
| 2009/07/03 | 289.5 | 296.6 | 288.8 | 296 | +2.5 | +0.9% | 9,531,000 |
| 2009/07/02 | 299.1 | 301 | 293 | 293.5 | -8 | -2.7% | 14,919,000 |
| 2009/07/01 | 305 | 309.5 | 298.5 | 301.5 | -6 | -2% | 14,796,100 |
| 2009/06/30 | 296.5 | 308 | 294 | 307.5 | +19.6 | +6.8% | 25,433,500 |
| 2009/06/29 | 297.5 | 298.6 | 287.1 | 287.9 | -9.9 | -3.3% | 12,084,900 |
| 2009/06/26 | 295.8 | 299.3 | 293.4 | 297.8 | +3.9 | +1.3% | 16,829,500 |
| 2009/06/25 | 285.7 | 294.7 | 283.6 | 293.9 | +11.4 | +4% | 20,915,300 |
| 2009/06/24 | 294 | 294.5 | 280.3 | 282.5 | -5.8 | -2% | 28,853,900 |
| 2009/06/23 | 294 | 296.5 | 288.2 | 288.3 | -16.7 | -5.5% | 24,471,700 |
| 2009/06/22 | 311.5 | 315.5 | 303.5 | 305 | -5.5 | -1.8% | 11,900,900 |
| 2009/06/19 | 300 | 313 | 298.2 | 310.5 | +10.5 | +3.5% | 24,803,000 |
| 2009/06/18 | 295.8 | 308 | 288.7 | 300 | +2.7 | +0.9% | 26,832,800 |
| 2009/06/17 | 306.5 | 309 | 296.9 | 297.3 | -13.2 | -4.3% | 21,645,400 |
| 2009/06/16 | 311.5 | 319 | 306 | 310.5 | -9 | -2.8% | 27,024,400 |
| 2009/06/15 | 317.5 | 321.5 | 306 | 319.5 | +14 | +4.6% | 37,620,500 |
| 2009/06/12 | 300 | 310 | 293.5 | 305.5 | +23.4 | +8.3% | 59,822,400 |
| 2009/06/11 | 276 | 283.2 | 276 | 282.1 | +7.1 | +2.6% | 28,815,100 |
| 2009/06/10 | 267.5 | 275 | 265.1 | 275 | +8.3 | +3.1% | 16,198,800 |
| 2009/06/09 | 273 | 274 | 264.8 | 266.7 | -5.7 | -2.1% | 12,982,000 |
| 2009/06/08 | 275 | 278.4 | 269.6 | 272.4 | -0.4 | -0.1% | 17,222,400 |
| 2009/06/05 | 262.2 | 276.3 | 260.3 | 272.8 | +14.1 | +5.5% | 34,003,700 |
| 2009/06/04 | 259.2 | 260.5 | 251.2 | 258.7 | -0.7 | -0.3% | 18,916,800 |
| 2009/06/03 | 248.7 | 259.8 | 248.6 | 259.4 | +10.8 | +4.3% | 24,158,800 |
| 2009/06/02 | 249.3 | 250.8 | 248.1 | 248.6 | -0.2 | -0.1% | 14,601,800 |
| 2009/06/01 | 247.6 | 250.3 | 247.4 | 248.8 | -4.8 | -1.9% | 20,552,900 |
| 2009/05/29 | 258.6 | 259.6 | 251.9 | 253.6 | -2.4 | -0.9% | 13,476,300 |
| 2009/05/28 | 256.6 | 260.7 | 253.7 | 256 | -0.3 | -0.1% | 25,863,000 |
| 2009/05/27 | 252 | 257.7 | 250.7 | 256.3 | +7.6 | +3.1% | 29,547,200 |
| 2009/05/26 | 249.1 | 249.9 | 248 | 248.7 | -0.1 | ±0% | 10,817,500 |
| 2009/05/25 | 248.4 | 251.1 | 247.5 | 248.8 | -1.2 | -0.5% | 12,733,200 |
| 2009/05/22 | 247.5 | 250 | 247.5 | 250 | +0.1 | ±0% | 7,020,100 |
| 2009/05/21 | 251 | 251.8 | 248.9 | 249.9 | -1.1 | -0.4% | 9,739,000 |
| 2009/05/20 | 252.5 | 252.5 | 249.2 | 251 | +1.5 | +0.6% | 9,036,400 |
| 2009/05/19 | 252 | 253 | 248.2 | 249.5 | -2.5 | -1% | 11,454,200 |
3901～
3950
件表示中 / 6784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 | 53,300円 | +9.5% | +9.1% | 1.31% | 21.67倍 | 1.23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 |
| ＫＤＤＩ | 245,200円 | +7.0% | +6.6% | 3.26% | 12.54倍 | 1.83倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴデータＧ | 396,200円 | +6.4% | +72.7% | 0.00% | 27.77倍 | 3.04倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| ＮＲＩ | 550,300円 | +5.9% | +12.6% | 1.34% | 30.27倍 | 7.25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 | 2,054,000円 | +2.0% | +1.9% | 0.81% | 37.13倍 | 5.78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 |
市場注目の銘柄
チャート関連のコラム
