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 |
|---|---|---|---|---|---|---|---|
| 2005/07/27 | 575 | 587.5 | 575 | 582.5 | +5 | +0.9% | 6,776,800 |
| 2005/07/26 | 580 | 585 | 577.5 | 577.5 | -2.5 | -0.4% | 4,231,200 |
| 2005/07/25 | 582.5 | 582.5 | 577.5 | 580 | ±0 | ±0% | 5,036,400 |
| 2005/07/22 | 582.5 | 585 | 580 | 580 | -10 | -1.7% | 4,429,200 |
| 2005/07/21 | 587.5 | 597.5 | 585 | 590 | +15 | +2.6% | 12,650,400 |
| 2005/07/20 | 582.5 | 582.5 | 572.5 | 575 | -7.5 | -1.3% | 9,253,200 |
| 2005/07/19 | 587.5 | 587.5 | 577.5 | 582.5 | -5 | -0.9% | 5,190,400 |
| 2005/07/15 | 592.5 | 592.5 | 580 | 587.5 | ±0 | ±0% | 6,590,000 |
| 2005/07/14 | 582.5 | 595 | 582.5 | 587.5 | +2.5 | +0.4% | 7,081,200 |
| 2005/07/13 | 582.5 | 585 | 580 | 585 | +5 | +0.9% | 5,629,200 |
| 2005/07/12 | 582.5 | 585 | 580 | 580 | -2.5 | -0.4% | 5,099,200 |
| 2005/07/11 | 582.5 | 587.5 | 580 | 582.5 | +5 | +0.9% | 5,263,200 |
| 2005/07/08 | 580 | 587.5 | 577.5 | 577.5 | -2.5 | -0.4% | 7,606,400 |
| 2005/07/07 | 580 | 582.5 | 575 | 580 | -2.5 | -0.4% | 4,491,200 |
| 2005/07/06 | 582.5 | 587.5 | 577.5 | 582.5 | +5 | +0.9% | 7,150,400 |
| 2005/07/05 | 582.5 | 585 | 572.5 | 577.5 | -7.5 | -1.3% | 5,634,800 |
| 2005/07/04 | 592.5 | 597.5 | 582.5 | 585 | ±0 | ±0% | 11,910,800 |
| 2005/07/01 | 572.5 | 590 | 572.5 | 585 | +2.5 | +0.4% | 9,424,400 |
| 2005/06/30 | 592.5 | 595 | 580 | 582.5 | -2.5 | -0.4% | 8,924,000 |
| 2005/06/29 | 575 | 587.5 | 572.5 | 585 | +17.5 | +3.1% | 23,800,400 |
| 2005/06/28 | 550 | 570 | 547.5 | 567.5 | +12.5 | +2.3% | 11,147,600 |
| 2005/06/27 | 550 | 555 | 547.5 | 555 | -2.5 | -0.4% | 5,070,400 |
| 2005/06/24 | 550 | 557.5 | 550 | 557.5 | ±0 | ±0% | 4,909,200 |
| 2005/06/23 | 562.5 | 565 | 555 | 557.5 | -7.5 | -1.3% | 3,724,400 |
| 2005/06/22 | 565 | 572.5 | 557.5 | 565 | +2.5 | +0.4% | 13,862,400 |
| 2005/06/21 | 555 | 567.5 | 550 | 562.5 | +7.5 | +1.4% | 15,849,600 |
| 2005/06/20 | 542.5 | 557.5 | 540 | 555 | +17.5 | +3.3% | 13,342,000 |
| 2005/06/17 | 535 | 542.5 | 532.5 | 537.5 | +7.5 | +1.4% | 5,731,600 |
| 2005/06/16 | 532.5 | 537.5 | 530 | 530 | ±0 | ±0% | 5,331,600 |
| 2005/06/15 | 530 | 535 | 527.5 | 530 | -2.5 | -0.5% | 5,765,600 |
| 2005/06/14 | 540 | 542.5 | 527.5 | 532.5 | -7.5 | -1.4% | 9,069,200 |
| 2005/06/13 | 540 | 547.5 | 537.5 | 540 | -2.5 | -0.5% | 4,536,400 |
| 2005/06/10 | 540 | 552.5 | 540 | 542.5 | ±0 | ±0% | 12,816,400 |
| 2005/06/09 | 555 | 560 | 537.5 | 542.5 | -17.5 | -3.1% | 9,178,800 |
| 2005/06/08 | 572.5 | 572.5 | 557.5 | 560 | -10 | -1.8% | 6,554,400 |
| 2005/06/07 | 570 | 577.5 | 562.5 | 570 | -2.5 | -0.4% | 11,468,400 |
| 2005/06/06 | 562.5 | 572.5 | 560 | 572.5 | +5 | +0.9% | 9,683,600 |
| 2005/06/03 | 567.5 | 575 | 565 | 567.5 | +2.5 | +0.4% | 12,856,000 |
| 2005/06/02 | 557.5 | 570 | 555 | 565 | +12.5 | +2.3% | 21,414,400 |
| 2005/06/01 | 555 | 565 | 550 | 552.5 | +5 | +0.9% | 18,044,800 |
| 2005/05/31 | 555 | 555 | 542.5 | 547.5 | -7.5 | -1.4% | 13,232,000 |
| 2005/05/30 | 542.5 | 560 | 540 | 555 | +12.5 | +2.3% | 14,992,800 |
| 2005/05/27 | 532.5 | 545 | 527.5 | 542.5 | +12.5 | +2.4% | 13,451,600 |
| 2005/05/26 | 535 | 535 | 525 | 530 | -5 | -0.9% | 6,744,000 |
| 2005/05/25 | 540 | 542.5 | 530 | 535 | -10 | -1.8% | 7,162,000 |
| 2005/05/24 | 555 | 555 | 540 | 545 | -7.5 | -1.4% | 8,028,400 |
| 2005/05/23 | 555 | 557.5 | 547.5 | 552.5 | ±0 | ±0% | 4,923,600 |
| 2005/05/20 | 557.5 | 572.5 | 550 | 552.5 | ±0 | ±0% | 12,445,600 |
| 2005/05/19 | 545 | 557.5 | 535 | 552.5 | +25 | +4.7% | 11,745,600 |
| 2005/05/18 | 530 | 532.5 | 520 | 527.5 | ±0 | ±0% | 6,795,200 |
4701～
4750
件表示中 / 6601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 | 43,300円 | +6.6% | +21.1% | 1.28% | 23.70倍 | 1.02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 | +1.9% | -3.2% | 4.46% | 18.40倍 | 4.04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 | 255,100円 | +1.4% | +2.6% | 0.98% | 26.10倍 | 2.08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 | 510,300円 | +5.9% | +10.0% | 1.14% | 33.18倍 | 7.31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 | 501,600円 | +10.1% | +8.4% | 1.28% | 35.02倍 | 5.53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
