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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 130.5 | 132 | 128.9 | 130.5 | -1.5 | -1.1% | 7,065,600 |
| 2003/01/30 | 132 | 132 | 129.7 | 132 | -1.6 | -1.2% | 5,056,000 |
| 2003/01/29 | 135.2 | 135.9 | 133.6 | 133.6 | -0.8 | -0.6% | 5,516,800 |
| 2003/01/28 | 135.2 | 135.9 | 132.8 | 134.4 | -3.1 | -2.3% | 7,961,600 |
| 2003/01/27 | 134.4 | 139.1 | 134.4 | 137.5 | ±0 | ±0% | 5,721,600 |
| 2003/01/24 | 132 | 139.8 | 132 | 137.5 | +5.5 | +4.2% | 17,638,400 |
| 2003/01/23 | 132 | 135.2 | 128.9 | 132 | -3.2 | -2.4% | 15,488,000 |
| 2003/01/22 | 136.7 | 137.5 | 132.8 | 135.2 | -2.3 | -1.7% | 16,192,000 |
| 2003/01/21 | 132 | 137.5 | 130.5 | 137.5 | +6.2 | +4.7% | 23,987,200 |
| 2003/01/20 | 131.3 | 136.7 | 131.3 | 131.3 | +3.2 | +2.5% | 27,392,000 |
| 2003/01/17 | 119.5 | 128.9 | 119.5 | 128.1 | +8.6 | +7.2% | 25,523,200 |
| 2003/01/16 | 117.2 | 120.3 | 116.4 | 119.5 | +3.1 | +2.7% | 8,025,600 |
| 2003/01/15 | 118 | 118 | 115.6 | 116.4 | -1.6 | -1.4% | 2,150,400 |
| 2003/01/14 | 115.6 | 118 | 115.6 | 118 | +3.9 | +3.4% | 4,825,600 |
| 2003/01/10 | 116.4 | 116.4 | 114.1 | 114.1 | -1.5 | -1.3% | 1,958,400 |
| 2003/01/09 | 114.8 | 116.4 | 114.8 | 115.6 | ±0 | ±0% | 2,188,800 |
| 2003/01/08 | 115.6 | 117.2 | 114.8 | 115.6 | +0.8 | +0.7% | 2,892,800 |
| 2003/01/07 | 117.2 | 118 | 114.1 | 114.8 | -3.2 | -2.7% | 2,304,000 |
| 2003/01/06 | 114.8 | 118.8 | 114.1 | 118 | +2.4 | +2.1% | 4,083,200 |
| 2002/12/30 | 114.1 | 115.6 | 114.1 | 115.6 | +0.8 | +0.7% | 998,400 |
| 2002/12/27 | 114.8 | 115.6 | 113.3 | 114.8 | -0.8 | -0.7% | 2,278,400 |
| 2002/12/26 | 110.2 | 115.6 | 110.2 | 115.6 | +4.7 | +4.2% | 5,376,000 |
| 2002/12/25 | 112.5 | 113.3 | 110.2 | 110.9 | -1.6 | -1.4% | 12,070,400 |
| 2002/12/24 | 114.1 | 114.1 | 111.7 | 112.5 | -1.6 | -1.4% | 3,891,200 |
| 2002/12/20 | 114.8 | 114.8 | 113.3 | 114.1 | -1.5 | -1.3% | 3,904,000 |
| 2002/12/19 | 114.1 | 115.6 | 110.9 | 115.6 | +0.8 | +0.7% | 6,131,200 |
| 2002/12/18 | 115.6 | 115.6 | 113.3 | 114.8 | -0.8 | -0.7% | 4,057,600 |
| 2002/12/17 | 115.6 | 116.4 | 114.1 | 115.6 | -0.8 | -0.7% | 6,963,200 |
| 2002/12/16 | 111.7 | 116.4 | 109.4 | 116.4 | +4.7 | +4.2% | 11,302,400 |
| 2002/12/13 | 114.1 | 114.1 | 110.2 | 111.7 | -1.6 | -1.4% | 8,627,200 |
| 2002/12/12 | 114.1 | 115.6 | 113.3 | 113.3 | -3.1 | -2.7% | 3,072,000 |
| 2002/12/11 | 117.2 | 118 | 115.6 | 116.4 | ±0 | ±0% | 5,337,600 |
| 2002/12/10 | 116.4 | 117.2 | 114.8 | 116.4 | -1.6 | -1.4% | 3,929,600 |
| 2002/12/09 | 113.3 | 118 | 113.3 | 118 | +6.3 | +5.6% | 7,142,400 |
| 2002/12/06 | 116.4 | 116.4 | 111.7 | 111.7 | -3.9 | -3.4% | 6,924,800 |
| 2002/12/05 | 117.2 | 118 | 115.6 | 115.6 | -1.6 | -1.4% | 5,824,000 |
| 2002/12/04 | 118 | 118.8 | 116.4 | 117.2 | -3.9 | -3.2% | 5,388,800 |
| 2002/12/03 | 119.5 | 123.4 | 119.5 | 121.1 | +3.1 | +2.6% | 12,352,000 |
| 2002/12/02 | 117.2 | 118 | 114.8 | 118 | +0.8 | +0.7% | 5,644,800 |
| 2002/11/29 | 118 | 118 | 115.6 | 117.2 | -0.8 | -0.7% | 3,763,200 |
| 2002/11/28 | 118.8 | 119.5 | 115.6 | 118 | +1.6 | +1.4% | 5,632,000 |
| 2002/11/27 | 114.8 | 117.2 | 113.3 | 116.4 | +1.6 | +1.4% | 4,288,000 |
| 2002/11/26 | 118.8 | 118.8 | 114.1 | 114.8 | -5.5 | -4.6% | 9,433,600 |
| 2002/11/25 | 112.5 | 121.1 | 111.7 | 120.3 | +7 | +6.2% | 15,052,800 |
| 2002/11/22 | 109.4 | 114.1 | 108.6 | 113.3 | +7 | +6.6% | 14,208,000 |
| 2002/11/21 | 108.6 | 110.2 | 106.3 | 106.3 | +0.8 | +0.8% | 10,969,600 |
| 2002/11/20 | 113.3 | 114.1 | 105.5 | 105.5 | -6.2 | -5.6% | 10,892,800 |
| 2002/11/19 | 111.7 | 117.2 | 109.4 | 111.7 | -0.8 | -0.7% | 8,038,400 |
| 2002/11/18 | 114.1 | 114.8 | 111.7 | 112.5 | -0.8 | -0.7% | 2,137,600 |
| 2002/11/15 | 116.4 | 116.4 | 111.7 | 113.3 | -0.8 | -0.7% | 2,393,600 |
5451～
5500
件表示中 / 6740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 | +6.6% | +21.1% | 1.31% | 29.21倍 | 1.30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 | 21,800円 | +4.4% | +8.0% | 3.94% | 20.47倍 | 4.11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 | 296,300円 | +1.4% | +2.6% | 0.84% | 30.32倍 | 2.41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 | 549,200円 | +5.9% | +12.6% | 1.35% | 30.21倍 | 7.24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 | 2,076,000円 | +14.3% | +20.9% | 0.75% | 40.20倍 | 6.26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
