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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 447.5 | 460 | 446 | 456 | +9 | +2% | 22,421,200 |
| 2006/11/29 | 447.5 | 452 | 444.5 | 447 | +3 | +0.7% | 12,578,800 |
| 2006/11/28 | 430 | 449 | 426 | 444 | +7.5 | +1.7% | 16,946,000 |
| 2006/11/27 | 425 | 443 | 423.5 | 436.5 | +7.5 | +1.7% | 16,459,600 |
| 2006/11/24 | 431 | 432 | 415 | 429 | -2 | -0.5% | 16,903,700 |
| 2006/11/22 | 415 | 435.5 | 410 | 431 | +19 | +4.6% | 24,166,400 |
| 2006/11/21 | 410 | 418 | 405.5 | 412 | +11.5 | +2.9% | 21,708,000 |
| 2006/11/20 | 405 | 408 | 399.5 | 400.5 | -1.5 | -0.4% | 23,002,200 |
| 2006/11/17 | 413.5 | 417 | 400 | 402 | -15 | -3.6% | 18,576,000 |
| 2006/11/16 | 421 | 429.5 | 414.5 | 417 | -6.5 | -1.5% | 10,919,500 |
| 2006/11/15 | 434.5 | 435.5 | 420.5 | 423.5 | -7.5 | -1.7% | 13,623,100 |
| 2006/11/14 | 429.5 | 434.5 | 425.5 | 431 | +5.5 | +1.3% | 14,370,100 |
| 2006/11/13 | 410.5 | 431.5 | 409 | 425.5 | +10.5 | +2.5% | 17,112,300 |
| 2006/11/10 | 420 | 421 | 414 | 415 | -8.5 | -2% | 19,934,300 |
| 2006/11/09 | 426.5 | 433.5 | 416 | 423.5 | +13 | +3.2% | 20,354,600 |
| 2006/11/08 | 433.5 | 435.5 | 406 | 410.5 | -26 | -6% | 34,054,500 |
| 2006/11/07 | 440 | 444 | 436.5 | 436.5 | -0.5 | -0.1% | 12,963,500 |
| 2006/11/06 | 456 | 457 | 436.5 | 437 | -22 | -4.8% | 16,791,500 |
| 2006/11/02 | 457 | 464.5 | 451.5 | 459 | +1 | +0.2% | 16,180,900 |
| 2006/11/01 | 453 | 462.5 | 446 | 458 | +3 | +0.7% | 17,819,500 |
| 2006/10/31 | 461.5 | 467 | 455 | 455 | -4 | -0.9% | 12,072,400 |
| 2006/10/30 | 469 | 475 | 458.5 | 459 | -14 | -3% | 25,783,100 |
| 2006/10/27 | 476 | 479 | 462.5 | 473 | +1 | +0.2% | 20,305,000 |
| 2006/10/26 | 479 | 485.5 | 470.5 | 472 | ±0 | ±0% | 23,419,200 |
| 2006/10/25 | 493.5 | 493.5 | 469 | 472 | -23 | -4.6% | 57,638,800 |
| 2006/10/24 | 487 | 495 | 486.5 | 495 | +40 | +8.8% | 31,413,000 |
| 2006/10/23 | 439 | 465 | 435.5 | 455 | ±0 | ±0% | 33,276,200 |
| 2006/10/20 | 467 | 471.5 | 451.5 | 455 | -19.5 | -4.1% | 26,188,300 |
| 2006/10/19 | 486 | 491 | 469 | 474.5 | -12 | -2.5% | 32,301,500 |
| 2006/10/18 | 468.5 | 491 | 456.5 | 486.5 | +17.5 | +3.7% | 37,921,900 |
| 2006/10/17 | 465.5 | 476.5 | 455 | 469 | -0.5 | -0.1% | 33,580,200 |
| 2006/10/16 | 437.5 | 470.5 | 437 | 469.5 | +36 | +8.3% | 45,556,500 |
| 2006/10/13 | 414.5 | 436 | 414.5 | 433.5 | +21.5 | +5.2% | 36,930,600 |
| 2006/10/12 | 397 | 417 | 395 | 412 | +19 | +4.8% | 31,791,100 |
| 2006/10/11 | 406.5 | 406.5 | 391.5 | 393 | -13 | -3.2% | 29,662,600 |
| 2006/10/10 | 409.5 | 414 | 404.5 | 406 | -11.5 | -2.8% | 12,864,300 |
| 2006/10/06 | 420 | 422 | 411 | 417.5 | -6.5 | -1.5% | 11,513,700 |
| 2006/10/05 | 435 | 435.5 | 423 | 424 | +4 | +1% | 12,242,600 |
| 2006/10/04 | 430 | 436 | 416 | 420 | -7 | -1.6% | 22,923,900 |
| 2006/10/03 | 422 | 429 | 418 | 427 | -7 | -1.6% | 19,676,400 |
| 2006/10/02 | 441 | 443 | 432 | 434 | -10.5 | -2.4% | 18,072,500 |
| 2006/09/29 | 441 | 446.5 | 436.5 | 444.5 | +7 | +1.6% | 20,681,600 |
| 2006/09/28 | 427 | 439 | 423.5 | 437.5 | +11 | +2.6% | 17,186,900 |
| 2006/09/27 | 422.5 | 428 | 418.5 | 426.5 | +8 | +1.9% | 12,043,200 |
| 2006/09/26 | 420.5 | 431.5 | 414 | 418.5 | +6 | +1.5% | 17,788,900 |
| 2006/09/25 | 423 | 425.5 | 406 | 412.5 | -1 | -0.2% | 26,949,800 |
| 2006/09/22 | 405.5 | 417 | 403.5 | 413.5 | +16 | +4% | 28,822,800 |
| 2006/09/21 | 405 | 407.5 | 392 | 397.5 | -4.5 | -1.1% | 19,186,500 |
| 2006/09/20 | 403 | 403.5 | 396 | 402 | -12.5 | -3% | 21,085,100 |
| 2006/09/19 | 424.5 | 427 | 412 | 414.5 | -2.5 | -0.6% | 13,826,200 |
4401～
4450
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
