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 |
|---|---|---|---|---|---|---|---|
| 2000/07/14 | 366.2 | 371.1 | 361.3 | 361.3 | -9.8 | -2.6% | 1,433,600 |
| 2000/07/13 | 351.1 | 371.1 | 346.7 | 371.1 | +38.1 | +11.4% | 4,710,400 |
| 2000/07/12 | 376.5 | 380.9 | 327.1 | 333 | -30.3 | -8.3% | 8,499,200 |
| 2000/07/11 | 346.7 | 363.3 | 342.8 | 363.3 | -17.6 | -4.6% | 2,560,000 |
| 2000/07/10 | 390.6 | 390.6 | 380.9 | 380.9 | +9.8 | +2.6% | 1,740,800 |
| 2000/07/07 | 338.4 | 371.1 | 338.4 | 371.1 | +43.5 | +13.3% | 2,150,400 |
| 2000/07/06 | 341.8 | 346.7 | 327.6 | 327.6 | -43.5 | -11.7% | 3,788,800 |
| 2000/07/05 | 390.1 | 390.1 | 371.1 | 371.1 | -19.5 | -5% | 1,024,000 |
| 2000/07/04 | 400.4 | 404.3 | 380.9 | 390.6 | -9.8 | -2.4% | 2,252,800 |
| 2000/07/03 | 415 | 415 | 400.4 | 400.4 | -10.2 | -2.5% | 1,228,800 |
| 2000/06/30 | 405.8 | 419.9 | 402.3 | 410.6 | +5.3 | +1.3% | 2,355,200 |
| 2000/06/29 | 405.3 | 410.2 | 391.6 | 405.3 | +14.7 | +3.8% | 2,662,400 |
| 2000/06/28 | 380.4 | 390.6 | 380.4 | 390.6 | +9.7 | +2.5% | 1,126,400 |
| 2000/06/27 | 370.1 | 389.6 | 370.1 | 380.9 | -8.7 | -2.2% | 1,945,600 |
| 2000/06/26 | 400.4 | 405.3 | 389.6 | 389.6 | -30.3 | -7.2% | 2,457,600 |
| 2000/06/23 | 400.4 | 419.9 | 400.4 | 419.9 | -19.6 | -4.5% | 2,969,600 |
| 2000/06/22 | 483.9 | 483.9 | 439.5 | 439.5 | -44.9 | -9.3% | 4,812,800 |
| 2000/06/21 | 463.9 | 488.3 | 461.9 | 484.4 | +25.4 | +5.5% | 5,427,200 |
| 2000/06/20 | 448.2 | 459 | 444.3 | 459 | +29.3 | +6.8% | 2,457,600 |
| 2000/06/19 | 424.8 | 429.7 | 424.8 | 429.7 | +9.8 | +2.3% | 1,228,800 |
| 2000/06/16 | 419.4 | 419.9 | 415 | 419.9 | -8.3 | -1.9% | 2,457,600 |
| 2000/06/15 | 424.3 | 432.6 | 419.9 | 428.2 | -21 | -4.7% | 4,198,400 |
| 2000/06/14 | 430.7 | 449.2 | 430.7 | 449.2 | +22.9 | +5.4% | 3,993,600 |
| 2000/06/13 | 424.8 | 429.7 | 419.9 | 426.3 | +6.4 | +1.5% | 4,505,600 |
| 2000/06/12 | 405.3 | 423.8 | 405.3 | 419.9 | +14.6 | +3.6% | 2,560,000 |
| 2000/06/09 | 405.3 | 409.2 | 405.3 | 405.3 | -2.9 | -0.7% | 1,945,600 |
| 2000/06/08 | 431.2 | 431.2 | 400.4 | 408.2 | -16.6 | -3.9% | 2,457,600 |
| 2000/06/07 | 440.4 | 440.4 | 412.1 | 424.8 | -25.4 | -5.6% | 3,686,400 |
| 2000/06/06 | 422.9 | 459 | 410.2 | 450.2 | +22.5 | +5.3% | 8,294,400 |
| 2000/06/05 | 422.9 | 427.7 | 418 | 427.7 | +48.8 | +12.9% | 5,529,600 |
| 2000/06/02 | 380.9 | 380.9 | 362.3 | 378.9 | +11.7 | +3.2% | 5,017,600 |
| 2000/06/01 | 322.3 | 371.1 | 322.3 | 367.2 | +21.5 | +6.2% | 4,096,000 |
| 2000/05/31 | 366.2 | 390.6 | 312.5 | 345.7 | -10.7 | -3% | 13,414,400 |
| 2000/05/30 | 356.4 | 356.4 | 356.4 | 356.4 | +48.8 | +15.9% | 6,758,400 |
| 2000/05/29 | 307.6 | 307.6 | 307.6 | 307.6 | +19.5 | +6.8% | 921,600 |
| 2000/05/26 | 278.3 | 288.1 | 273.4 | 288.1 | +19.5 | +7.3% | 9,420,800 |
| 2000/05/25 | 268.6 | 268.6 | 267.1 | 268.6 | +19.6 | +7.9% | 14,233,600 |
| 2000/05/24 | 244.1 | 265.6 | 244.1 | 249 | -14.7 | -5.6% | 22,118,400 |
| 2000/05/23 | 297.9 | 311.5 | 263.7 | 263.7 | -48.8 | -15.6% | 18,636,800 |
| 2000/05/22 | 312.5 | 312.5 | 312.5 | 312.5 | -48.8 | -13.5% | 2,457,600 |
| 2000/05/19 | 336.9 | 361.3 | 336.9 | 361.3 | -24.4 | -6.3% | 8,192,000 |
| 2000/05/18 | 377 | 390.6 | 332 | 385.7 | +8.7 | +2.3% | 4,915,200 |
| 2000/05/17 | 420.9 | 420.9 | 376.5 | 377 | -4.8 | -1.3% | 5,632,000 |
| 2000/05/16 | 405.3 | 415 | 380.9 | 381.8 | -18.6 | -4.6% | 5,222,400 |
| 2000/05/15 | 429.2 | 429.2 | 400.4 | 400.4 | -29.3 | -6.8% | 1,331,200 |
| 2000/05/12 | 429.7 | 429.7 | 419.9 | 429.7 | +48.8 | +12.8% | 2,560,000 |
| 2000/05/11 | 380.9 | 390.6 | 380.9 | 380.9 | -48.8 | -11.4% | 4,812,800 |
| 2000/05/10 | 419.9 | 434.6 | 415 | 429.7 | -21.5 | -4.8% | 4,300,800 |
| 2000/05/09 | 469.7 | 469.7 | 451.2 | 451.2 | -46.8 | -9.4% | 2,764,800 |
| 2000/05/08 | 524.4 | 524.4 | 493.2 | 498 | -26.4 | -5% | 1,433,600 |
6101～
6150
件表示中 / 6764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 | 52,300円 | +9.5% | +9.1% | 1.34% | 21.92倍 | 1.25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 | 243,500円 | +7.0% | +6.6% | 3.29% | 12.95倍 | 1.89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 | 399,300円 | +6.4% | +72.7% | 0.00% | 27.99倍 | 3.06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 | 573,500円 | +5.9% | +12.6% | 1.29% | 31.55倍 | 7.56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 | 2,006,500円 | +2.0% | +1.9% | 0.83% | 36.27倍 | 5.64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
