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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 379 | 389.5 | 378 | 385.5 | +15 | +4% | 17,924,500 |
| 2008/07/16 | 380 | 382 | 365.5 | 370.5 | -16.5 | -4.3% | 25,812,000 |
| 2008/07/15 | 390.5 | 392.5 | 382.5 | 387 | -10.5 | -2.6% | 17,063,500 |
| 2008/07/14 | 406 | 406.5 | 395 | 397.5 | -12.5 | -3% | 17,193,600 |
| 2008/07/11 | 424 | 424 | 404.5 | 410 | -15.5 | -3.6% | 13,141,700 |
| 2008/07/10 | 416.5 | 433 | 416 | 425.5 | +8 | +1.9% | 12,656,000 |
| 2008/07/09 | 427 | 430.5 | 415.5 | 417.5 | -7 | -1.6% | 14,056,800 |
| 2008/07/08 | 436 | 436.5 | 422 | 424.5 | -3.5 | -0.8% | 17,052,200 |
| 2008/07/07 | 418.5 | 430.5 | 415 | 428 | +11.5 | +2.8% | 11,932,500 |
| 2008/07/04 | 417.5 | 427.5 | 412 | 416.5 | +0.5 | +0.1% | 19,794,100 |
| 2008/07/03 | 405 | 418 | 401 | 416 | +8 | +2% | 21,701,800 |
| 2008/07/02 | 410.5 | 416 | 404 | 408 | -2 | -0.5% | 17,362,800 |
| 2008/07/01 | 407.5 | 411 | 404 | 410 | +1 | +0.2% | 13,414,500 |
| 2008/06/30 | 411 | 412.5 | 405 | 409 | -4 | -1% | 13,539,900 |
| 2008/06/27 | 415 | 417 | 409 | 413 | -8 | -1.9% | 15,716,900 |
| 2008/06/26 | 406.5 | 426 | 406.5 | 421 | +15.5 | +3.8% | 18,204,200 |
| 2008/06/25 | 412.5 | 413 | 403.5 | 405.5 | -7 | -1.7% | 18,048,600 |
| 2008/06/24 | 417 | 417.5 | 410.5 | 412.5 | -7 | -1.7% | 12,299,000 |
| 2008/06/23 | 421.5 | 423 | 415.5 | 419.5 | -6 | -1.4% | 13,384,400 |
| 2008/06/20 | 431 | 437 | 420.5 | 425.5 | -3.5 | -0.8% | 13,991,100 |
| 2008/06/19 | 443.5 | 444 | 425 | 429 | -15.5 | -3.5% | 19,475,700 |
| 2008/06/18 | 431.5 | 447.5 | 431 | 444.5 | +15 | +3.5% | 20,933,600 |
| 2008/06/17 | 420 | 430.5 | 419 | 429.5 | +8.5 | +2% | 16,892,100 |
| 2008/06/16 | 417 | 423 | 413 | 421 | +5.5 | +1.3% | 15,595,700 |
| 2008/06/13 | 422 | 422.5 | 411 | 415.5 | -6.5 | -1.5% | 22,637,800 |
| 2008/06/12 | 417.5 | 422.5 | 410 | 422 | +2.5 | +0.6% | 14,955,700 |
| 2008/06/11 | 422 | 427 | 416 | 419.5 | -2.5 | -0.6% | 22,078,900 |
| 2008/06/10 | 438.5 | 439 | 422 | 422 | -15.5 | -3.5% | 19,783,800 |
| 2008/06/09 | 438 | 438 | 428 | 437.5 | -4.5 | -1% | 13,107,200 |
| 2008/06/06 | 451 | 453 | 440.5 | 442 | -6.5 | -1.4% | 15,926,600 |
| 2008/06/05 | 449.5 | 456 | 446.5 | 448.5 | +1.5 | +0.3% | 18,180,900 |
| 2008/06/04 | 447 | 448.5 | 440.5 | 447 | +1.5 | +0.3% | 21,877,100 |
| 2008/06/03 | 459 | 460 | 440.5 | 445.5 | -14.5 | -3.2% | 24,359,200 |
| 2008/06/02 | 455.5 | 465 | 454.5 | 460 | +6.5 | +1.4% | 26,716,300 |
| 2008/05/30 | 445 | 455 | 443 | 453.5 | +11.5 | +2.6% | 11,378,700 |
| 2008/05/29 | 452 | 453 | 442 | 442 | -6 | -1.3% | 15,595,100 |
| 2008/05/28 | 453 | 457 | 446.5 | 448 | -3.5 | -0.8% | 13,250,000 |
| 2008/05/27 | 461.5 | 462 | 451.5 | 451.5 | -7 | -1.5% | 12,376,800 |
| 2008/05/26 | 458.5 | 465.5 | 455.5 | 458.5 | +20 | +4.6% | 28,066,500 |
| 2008/05/23 | 444 | 449.5 | 438 | 438.5 | +0.5 | +0.1% | 18,997,800 |
| 2008/05/22 | 434.5 | 438 | 425 | 438 | +4 | +0.9% | 16,528,100 |
| 2008/05/21 | 429.5 | 438.5 | 425 | 434 | +1 | +0.2% | 15,998,900 |
| 2008/05/20 | 451.5 | 453 | 421 | 433 | -18 | -4% | 25,284,500 |
| 2008/05/19 | 456 | 457 | 448 | 451 | -1 | -0.2% | 12,605,100 |
| 2008/05/16 | 460 | 460 | 451 | 452 | +2 | +0.4% | 12,617,500 |
| 2008/05/15 | 462 | 463 | 450 | 450 | -8.5 | -1.9% | 15,896,900 |
| 2008/05/14 | 462.5 | 463.5 | 454.5 | 458.5 | +4 | +0.9% | 15,466,800 |
| 2008/05/13 | 448.5 | 458.5 | 445 | 454.5 | +10 | +2.2% | 15,943,800 |
| 2008/05/12 | 443 | 447.5 | 438 | 444.5 | +5.5 | +1.3% | 13,684,500 |
| 2008/05/09 | 440.5 | 448.5 | 436.5 | 439 | +6.5 | +1.5% | 21,031,800 |
4001～
4050
件表示中 / 6634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 | 41,500円 | +6.6% | +21.1% | 1.34% | 22.73倍 | 1.01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 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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 | 440,000円 | +5.9% | +10.0% | 1.32% | 28.56倍 | 6.19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 | 482,500円 | +10.1% | +8.4% | 1.33% | 33.69倍 | 5.14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
