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 |
|---|---|---|---|---|---|---|---|
| 2002/05/17 | 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 |
| 2002/03/28 | 117.6 | 123.8 | 117.6 | 123.8 | +7.8 | +6.7% | 19,097,600 |
| 2002/03/27 | 110.9 | 116.8 | 107.8 | 116 | +5.8 | +5.3% | 16,640,000 |
| 2002/03/26 | 110.5 | 110.5 | 105.5 | 110.2 | +7.3 | +7.1% | 11,750,400 |
| 2002/03/25 | 101.4 | 103.1 | 99.6 | 102.9 | +1.5 | +1.5% | 9,318,400 |
| 2002/03/22 | 105.7 | 105.7 | 101.2 | 101.4 | -5 | -4.7% | 12,390,400 |
| 2002/03/20 | 107.6 | 108.6 | 106.1 | 106.4 | +0.7 | +0.7% | 12,083,200 |
| 2002/03/19 | 103.7 | 107 | 103.7 | 105.7 | +2.4 | +2.3% | 8,396,800 |
| 2002/03/18 | 104.3 | 105.1 | 103.1 | 103.3 | +0.4 | +0.4% | 6,963,200 |
| 2002/03/15 | 103.9 | 104.9 | 101.8 | 102.9 | +1.5 | +1.5% | 10,035,200 |
| 2002/03/14 | 103.5 | 105.5 | 100.6 | 101.4 | -6 | -5.6% | 24,627,200 |
| 2002/03/13 | 108.8 | 111.3 | 105.9 | 107.4 | -5.3 | -4.7% | 14,284,800 |
| 2002/03/12 | 116 | 117 | 111.3 | 112.7 | -3.5 | -3% | 7,987,200 |
| 2002/03/11 | 115.4 | 117.8 | 110.4 | 116.2 | +3.7 | +3.3% | 29,235,200 |
| 2002/03/08 | 107.8 | 113.3 | 107.8 | 112.5 | +8 | +7.7% | 29,696,000 |
| 2002/03/07 | 101.4 | 104.5 | 100 | 104.5 | +4.5 | +4.5% | 13,516,800 |
| 2002/03/06 | 103.1 | 103.3 | 99.8 | 100 | -5.1 | -4.9% | 12,800,000 |
| 2002/03/05 | 105.1 | 105.7 | 102.7 | 105.1 | +2 | +1.9% | 10,649,600 |
5701～
5750
件表示中 / 6815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 | 46,200円 | +9.5% | +9.1% | 1.52% | 18.71倍 | 1.06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 |
| ＮＲＩ | 602,900円 | +5.9% | +12.6% | 1.23% | 33.19倍 | 7.95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 | 2,394,500円 | +2.0% | +1.9% | 0.69% | 43.28倍 | 6.74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 |
| ネクソン | 336,000円 | -3.4% | -33.7% | 0.89% | 29.52倍 | 2.57倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| オービック | 538,200円 | +10.0% | +8.4% | 1.37% | 33.82倍 | 5.45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
