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 |
|---|---|---|---|---|---|---|---|
| 2002/08/20 | 114.1 | 114.1 | 112.1 | 112.1 | -0.4 | -0.4% | 5,094,400 |
| 2002/08/19 | 114.5 | 114.5 | 112.5 | 112.5 | -0.4 | -0.4% | 3,942,400 |
| 2002/08/16 | 112.9 | 114.8 | 112.1 | 112.9 | +1.6 | +1.4% | 8,704,000 |
| 2002/08/15 | 109.8 | 112.1 | 109.8 | 111.3 | +2.7 | +2.5% | 6,553,600 |
| 2002/08/14 | 109 | 109 | 105.5 | 108.6 | -0.4 | -0.4% | 3,865,600 |
| 2002/08/13 | 109.8 | 110.2 | 108.6 | 109 | +0.4 | +0.4% | 3,046,400 |
| 2002/08/12 | 109 | 109.4 | 107.4 | 108.6 | +0.4 | +0.4% | 3,430,400 |
| 2002/08/09 | 108.2 | 109.4 | 107 | 108.2 | +0.4 | +0.4% | 5,862,400 |
| 2002/08/08 | 111.7 | 112.9 | 107.4 | 107.8 | -3.1 | -2.8% | 7,884,800 |
| 2002/08/07 | 105.5 | 110.9 | 105.5 | 110.9 | +7.8 | +7.6% | 22,937,600 |
| 2002/08/06 | 105.5 | 105.5 | 100 | 103.1 | -2.8 | -2.6% | 12,876,800 |
| 2002/08/05 | 105.5 | 106.6 | 104.3 | 105.9 | +0.4 | +0.4% | 3,148,800 |
| 2002/08/02 | 105.5 | 105.5 | 103.9 | 105.5 | -0.4 | -0.4% | 4,736,000 |
| 2002/08/01 | 104.7 | 106.6 | 104.7 | 105.9 | +1.2 | +1.1% | 9,881,600 |
| 2002/07/31 | 102 | 104.7 | 101.2 | 104.7 | +2.7 | +2.6% | 4,812,800 |
| 2002/07/30 | 102.7 | 103.1 | 102 | 102 | ±0 | ±0% | 2,252,800 |
| 2002/07/29 | 102.7 | 103.5 | 102 | 102 | -0.7 | -0.7% | 6,374,400 |
| 2002/07/26 | 102.7 | 102.7 | 99.6 | 102.7 | -0.4 | -0.4% | 5,478,400 |
| 2002/07/25 | 103.9 | 104.3 | 102.3 | 103.1 | +0.4 | +0.4% | 5,094,400 |
| 2002/07/24 | 103.5 | 103.9 | 100.8 | 102.7 | -0.8 | -0.8% | 6,297,600 |
| 2002/07/23 | 99.2 | 103.9 | 98.8 | 103.5 | +5.8 | +5.9% | 11,955,200 |
| 2002/07/22 | 93 | 101.6 | 92.6 | 97.7 | +3.6 | +3.8% | 11,520,000 |
| 2002/07/19 | 94.5 | 95.7 | 93.4 | 94.1 | -1.2 | -1.3% | 6,476,800 |
| 2002/07/18 | 96.9 | 98.4 | 95.3 | 95.3 | -0.4 | -0.4% | 2,790,400 |
| 2002/07/17 | 100.8 | 100.8 | 94.1 | 95.7 | -4.3 | -4.3% | 6,963,200 |
| 2002/07/16 | 99.6 | 101.2 | 99.6 | 100 | +0.8 | +0.8% | 4,224,000 |
| 2002/07/15 | 100.8 | 100.8 | 98.8 | 99.2 | -1.2 | -1.2% | 2,662,400 |
| 2002/07/12 | 100.4 | 100.4 | 98.4 | 100.4 | +2 | +2% | 3,891,200 |
| 2002/07/11 | 99.6 | 99.6 | 97.7 | 98.4 | -0.8 | -0.8% | 3,046,400 |
| 2002/07/10 | 101.2 | 101.6 | 99.2 | 99.2 | -3.9 | -3.8% | 4,915,200 |
| 2002/07/09 | 101.2 | 103.5 | 100.8 | 103.1 | +2.3 | +2.3% | 3,481,600 |
| 2002/07/08 | 104.7 | 105.5 | 100.8 | 100.8 | -0.4 | -0.4% | 8,115,200 |
| 2002/07/05 | 102.3 | 102.7 | 100.4 | 101.2 | -0.8 | -0.8% | 3,123,200 |
| 2002/07/04 | 103.5 | 103.9 | 100.8 | 102 | -0.7 | -0.7% | 4,659,200 |
| 2002/07/03 | 99.2 | 103.5 | 98.8 | 102.7 | +2.7 | +2.7% | 5,785,600 |
| 2002/07/02 | 100 | 100.4 | 98.8 | 100 | -2.7 | -2.6% | 4,864,000 |
| 2002/07/01 | 101.6 | 103.5 | 100 | 102.7 | +1.9 | +1.9% | 7,680,000 |
| 2002/06/28 | 96.9 | 100.8 | 96.9 | 100.8 | +7 | +7.5% | 14,028,800 |
| 2002/06/27 | 93 | 96.1 | 91.8 | 93.8 | +3.2 | +3.5% | 11,110,400 |
| 2002/06/26 | 93.4 | 94.1 | 90.6 | 90.6 | -3.5 | -3.7% | 4,147,200 |
| 2002/06/25 | 94.9 | 96.9 | 93.4 | 94.1 | ±0 | ±0% | 4,838,400 |
| 2002/06/24 | 87.1 | 95.3 | 87.1 | 94.1 | +3.1 | +3.4% | 7,500,800 |
| 2002/06/21 | 91.4 | 92.6 | 88.3 | 91 | -2 | -2.2% | 5,939,200 |
| 2002/06/20 | 85.9 | 93 | 82.8 | 93 | +3.9 | +4.4% | 16,947,200 |
| 2002/06/19 | 94.1 | 94.9 | 86.7 | 89.1 | -5.4 | -5.7% | 15,462,400 |
| 2002/06/18 | 96.9 | 97.3 | 93.8 | 94.5 | ±0 | ±0% | 8,166,400 |
| 2002/06/17 | 97.3 | 97.3 | 93.8 | 94.5 | -3.5 | -3.6% | 7,014,400 |
| 2002/06/14 | 101.6 | 102.3 | 97.7 | 98 | -3.6 | -3.5% | 14,566,400 |
| 2002/06/13 | 97.7 | 101.6 | 97.3 | 101.6 | +3.6 | +3.7% | 11,366,400 |
| 2002/06/12 | 97.7 | 98.4 | 97.3 | 98 | -1.2 | -1.2% | 11,417,600 |
5601～
5650
件表示中 / 6782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 | 52,500円 | +9.5% | +9.1% | 1.33% | 21.34倍 | 1.21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 | 248,100円 | +7.0% | +6.6% | 3.22% | 12.69倍 | 1.85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 | 3.03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 | 556,600円 | +5.9% | +12.6% | 1.33% | 30.62倍 | 7.34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 | 2,050,500円 | +2.0% | +1.9% | 0.81% | 37.06倍 | 5.77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
