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 |
|---|---|---|---|---|---|---|---|
| 2000/02/22 | 819.8 | 819.8 | 761.7 | 761.7 | -34.2 | -4.3% | 15,769,600 |
| 2000/02/21 | 795.9 | 795.9 | 795.9 | 795.9 | +34.2 | +4.5% | 4,710,400 |
| 2000/02/18 | 761.7 | 761.7 | 761.7 | 761.7 | +34.2 | +4.7% | 3,276,800 |
| 2000/02/17 | 727.5 | 727.5 | 727.5 | 727.5 | +34.1 | +4.9% | 2,252,800 |
| 2000/02/16 | 693.4 | 693.4 | 693.4 | 693.4 | +34.2 | +5.2% | 1,843,200 |
| 2000/02/15 | 659.2 | 659.2 | 659.2 | 659.2 | +34.2 | +5.5% | 1,638,400 |
| 2000/02/14 | 625 | 625 | 625 | 625 | +34.2 | +5.8% | 1,228,800 |
| 2000/02/10 | 590.8 | 590.8 | 590.8 | 590.8 | +9.7 | +1.7% | 3,072,000 |
| 2000/02/09 | 581.1 | 581.1 | 581.1 | 581.1 | +9.8 | +1.7% | 204,800 |
| 2000/02/08 | 571.3 | 571.3 | 571.3 | 571.3 | +9.8 | +1.7% | 1,843,200 |
| 2000/02/07 | 561.5 | 561.5 | 561.5 | 561.5 | +9.7 | +1.8% | 1,433,600 |
| 2000/02/04 | 551.8 | 551.8 | 551.8 | 551.8 | +9.8 | +1.8% | 8,601,600 |
| 2000/02/03 | 542 | 542 | 542 | 542 | +9.8 | +1.8% | 2,867,200 |
| 2000/02/02 | 532.2 | 532.2 | 532.2 | 532.2 | +9.7 | +1.9% | 614,400 |
| 2000/02/01 | 522.5 | 522.5 | 522.5 | 522.5 | +9.8 | +1.9% | 409,600 |
| 2000/01/31 | 512.7 | 512.7 | 512.7 | 512.7 | +9.8 | +1.9% | 409,600 |
| 2000/01/28 | 502.9 | 502.9 | 502.9 | 502.9 | +9.7 | +2% | 614,400 |
| 2000/01/27 | 493.2 | 493.2 | 493.2 | 493.2 | - | - | 1,024,000 |
| 2000/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/25 | 464.8 | 475.6 | 460 | 473.6 | +7.8 | +1.7% | 4,300,800 |
| 2000/01/24 | 456 | 465.8 | 456 | 465.8 | +9.7 | +2.1% | 5,324,800 |
| 2000/01/21 | 457 | 457.5 | 456.1 | 456.1 | -9.7 | -2.1% | 6,144,000 |
| 2000/01/20 | 465.8 | 465.8 | 465.8 | 465.8 | -18.1 | -3.7% | 2,662,400 |
| 2000/01/19 | 495.1 | 495.1 | 483.9 | 483.9 | -1.5 | -0.3% | 11,059,200 |
| 2000/01/18 | 485.4 | 485.4 | 485.4 | 485.4 | +9.8 | +2.1% | 2,457,600 |
| 2000/01/17 | 475.6 | 475.6 | 475.6 | 475.6 | +9.8 | +2.1% | 6,553,600 |
| 2000/01/14 | 465.8 | 465.8 | 465.8 | 465.8 | +9.7 | +2.1% | 5,529,600 |
| 2000/01/13 | 448.2 | 456.1 | 445.3 | 456.1 | +9.8 | +2.2% | 6,348,800 |
| 2000/01/12 | 446.3 | 446.3 | 446.3 | 446.3 | +9.8 | +2.2% | 5,529,600 |
| 2000/01/11 | 436.5 | 436.5 | 436.5 | 436.5 | +9.7 | +2.3% | 614,400 |
| 2000/01/07 | 426.8 | 426.8 | 426.8 | 426.8 | -9.7 | -2.2% | 1,638,400 |
| 2000/01/06 | 446.3 | 446.3 | 436.5 | 436.5 | -9.8 | -2.2% | 1,638,400 |
| 2000/01/05 | 456 | 456.1 | 446.3 | 446.3 | -9.8 | -2.1% | 9,420,800 |
| 2000/01/04 | 456.1 | 456.1 | 456.1 | 456.1 | +9.8 | +2.2% | 819,200 |
| 1999/12/30 | 446.3 | 446.3 | 446.3 | 446.3 | - | - | 819,200 |
| 1999/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/28 | 426.8 | 426.8 | 426.8 | 426.8 | +9.8 | +2.4% | 409,600 |
| 1999/12/27 | 417 | 417 | 417 | 417 | +9.8 | +2.4% | 3,072,000 |
| 1999/12/24 | 407.2 | 407.2 | 407.2 | 407.2 | +9.7 | +2.4% | 614,400 |
| 1999/12/22 | 397.5 | 397.5 | 397.5 | 397.5 | +9.8 | +2.5% | 1,843,200 |
| 1999/12/21 | 387.7 | 387.7 | 387.7 | 387.7 | -9.8 | -2.5% | 4,096,000 |
| 1999/12/20 | 406.3 | 406.3 | 397.5 | 397.5 | -9.7 | -2.4% | 10,240,000 |
| 1999/12/17 | 423.8 | 424.8 | 407.2 | 407.2 | -9.8 | -2.4% | 7,987,200 |
| 1999/12/16 | 407.7 | 417.5 | 398.4 | 417 | +9.3 | +2.3% | 15,769,600 |
| 1999/12/15 | 407.7 | 407.7 | 407.7 | 407.7 | +9.8 | +2.5% | 6,758,400 |
| 1999/12/14 | 397.9 | 397.9 | 397.9 | 397.9 | +9.7 | +2.5% | 3,686,400 |
| 1999/12/13 | 388.2 | 388.2 | 388.2 | 388.2 | +9.8 | +2.6% | 819,200 |
| 1999/12/10 | 378.4 | 378.4 | 378.4 | 378.4 | +9.7 | +2.6% | 1,433,600 |
| 1999/12/09 | 368.7 | 368.7 | 368.7 | 368.7 | +9.8 | +2.7% | 3,072,000 |
| 1999/12/08 | 358.9 | 358.9 | 358.9 | 358.9 | +9.8 | +2.8% | 1,228,800 |
6201～
6250
件表示中 / 6765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 | +9.5% | +9.1% | 1.31% | 22.34倍 | 1.27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 | 243,100円 | +7.0% | +6.6% | 3.29% | 12.93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 | 576,900円 | +5.9% | +12.6% | 1.28% | 31.74倍 | 7.60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 | 2,041,500円 | +2.0% | +1.9% | 0.81% | 36.90倍 | 5.74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 |
市場注目の銘柄
チャート関連のコラム
