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 |
|---|---|---|---|---|---|---|---|
| 2002/06/11 | 100.8 | 101.2 | 98.4 | 99.2 | -2 | -2% | 11,340,800 |
| 2002/06/10 | 102.3 | 103.9 | 100.8 | 101.2 | -1.1 | -1.1% | 8,064,000 |
| 2002/06/07 | 103.9 | 105.1 | 101.6 | 102.3 | -6.3 | -5.8% | 14,617,600 |
| 2002/06/06 | 110.5 | 111.3 | 107.4 | 108.6 | -1.9 | -1.7% | 3,225,600 |
| 2002/06/05 | 110.5 | 112.1 | 109.4 | 110.5 | ±0 | ±0% | 2,585,600 |
| 2002/06/04 | 110.5 | 114.5 | 109.8 | 110.5 | -0.8 | -0.7% | 7,680,000 |
| 2002/06/03 | 107.8 | 111.3 | 107.8 | 111.3 | +2.3 | +2.1% | 5,478,400 |
| 2002/05/31 | 109.8 | 110.5 | 107.4 | 109 | -2.7 | -2.4% | 7,680,000 |
| 2002/05/30 | 112.9 | 113.7 | 109.8 | 111.7 | -2 | -1.8% | 8,038,400 |
| 2002/05/29 | 107.4 | 115.6 | 106.6 | 113.7 | +5.9 | +5.5% | 32,640,000 |
| 2002/05/28 | 105.1 | 108.2 | 105.1 | 107.8 | +3.1 | +3% | 10,188,800 |
| 2002/05/27 | 100.8 | 105.9 | 100 | 104.7 | +4.3 | +4.3% | 6,835,200 |
| 2002/05/24 | 102.7 | 102.7 | 100 | 100.4 | -2.3 | -2.2% | 8,217,600 |
| 2002/05/23 | 103.9 | 104.3 | 102 | 102.7 | +0.4 | +0.4% | 6,246,400 |
| 2002/05/22 | 101.6 | 104.3 | 100.8 | 102.3 | -1.2 | -1.2% | 6,195,200 |
| 2002/05/21 | 107 | 107 | 103.1 | 103.5 | -3.5 | -3.3% | 9,344,000 |
| 2002/05/20 | 105.5 | 109 | 105.1 | 107 | +2.7 | +2.6% | 13,260,800 |
| 2002/05/17 | 104.3 | 107 | 104.3 | 104.3 | +2.3 | +2.3% | 12,160,000 |
| 2002/05/16 | 100 | 105.1 | 100 | 102 | +4.3 | +4.4% | 14,233,600 |
| 2002/05/15 | 98 | 99.6 | 92.2 | 97.7 | -1.1 | -1.1% | 21,120,000 |
| 2002/05/14 | 104.7 | 104.7 | 98.8 | 98.8 | -7.8 | -7.3% | 16,819,200 |
| 2002/05/13 | 107.4 | 108.6 | 105.9 | 106.6 | -5.1 | -4.6% | 8,550,400 |
| 2002/05/10 | 112.5 | 112.5 | 110.9 | 111.7 | -2.4 | -2.1% | 3,379,200 |
| 2002/05/09 | 116 | 118 | 113.3 | 114.1 | +2 | +1.8% | 6,425,600 |
| 2002/05/08 | 110.9 | 114.1 | 110.9 | 112.1 | +0.8 | +0.7% | 2,432,000 |
| 2002/05/07 | 109.4 | 114.5 | 109 | 111.3 | -0.8 | -0.7% | 7,193,600 |
| 2002/05/02 | 112.9 | 114.1 | 110.9 | 112.1 | ±0 | ±0% | 6,144,000 |
| 2002/05/01 | 116 | 116 | 112.1 | 112.1 | -2.7 | -2.4% | 5,529,600 |
| 2002/04/30 | 116 | 118.4 | 113.3 | 114.8 | +0.3 | +0.3% | 12,620,800 |
| 2002/04/26 | 111.7 | 116.4 | 110.2 | 114.5 | +2 | +1.8% | 13,158,400 |
| 2002/04/25 | 118.4 | 121.9 | 111.7 | 112.5 | -7.8 | -6.5% | 14,054,400 |
| 2002/04/24 | 111.3 | 120.3 | 107.8 | 120.3 | +7.8 | +6.9% | 16,358,400 |
| 2002/04/23 | 113.7 | 114.1 | 112.1 | 112.5 | -3.5 | -3% | 8,883,200 |
| 2002/04/22 | 117.6 | 118.4 | 114.1 | 116 | -4.3 | -3.6% | 10,060,800 |
| 2002/04/19 | 120.3 | 121.1 | 118.4 | 120.3 | -1.6 | -1.3% | 4,787,200 |
| 2002/04/18 | 119.9 | 121.9 | 119.5 | 121.9 | ±0 | ±0% | 4,428,800 |
| 2002/04/17 | 125.4 | 126.6 | 118.8 | 121.9 | -1.9 | -1.5% | 9,881,600 |
| 2002/04/16 | 124.6 | 125 | 121.5 | 123.8 | -0.8 | -0.6% | 5,043,200 |
| 2002/04/15 | 125.8 | 127.3 | 124.2 | 124.6 | -2.7 | -2.1% | 4,480,000 |
| 2002/04/12 | 126.2 | 128.5 | 125.8 | 127.3 | -4.7 | -3.6% | 5,888,000 |
| 2002/04/11 | 130.5 | 133.6 | 129.7 | 132 | +5.4 | +4.3% | 9,881,600 |
| 2002/04/10 | 124.2 | 127.7 | 123.8 | 126.6 | -1.1 | -0.9% | 4,787,200 |
| 2002/04/09 | 130.5 | 131.6 | 124.2 | 127.7 | -2 | -1.5% | 9,062,400 |
| 2002/04/08 | 134.4 | 135.5 | 129.3 | 129.7 | -4.7 | -3.5% | 10,060,800 |
| 2002/04/05 | 128.1 | 134.8 | 128.1 | 134.4 | +5.9 | +4.6% | 15,616,000 |
| 2002/04/04 | 125.4 | 130.1 | 125.4 | 128.5 | +2.3 | +1.8% | 8,115,200 |
| 2002/04/03 | 125 | 127.3 | 124.2 | 126.2 | -2.3 | -1.8% | 11,750,400 |
| 2002/04/02 | 130.9 | 131.6 | 128.1 | 128.5 | +0.8 | +0.6% | 6,784,000 |
| 2002/04/01 | 125.8 | 134.8 | 125.8 | 127.7 | +2.7 | +2.2% | 10,009,600 |
| 2002/03/29 | 130.9 | 138.7 | 124.2 | 125 | +1.2 | +1% | 29,414,400 |
5651～
5700
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 | 52,400円 | +9.5% | +9.1% | 1.34% | 21.30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 | 247,300円 | +7.0% | +6.6% | 3.23% | 12.65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 | 396,400円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04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 | 557,700円 | +5.9% | +12.6% | 1.33% | 30.68倍 | 7.35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 | 2,059,000円 | +2.0% | +1.9% | 0.81% | 37.22倍 | 5.80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
