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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1999/12/07 | 349.1 | 349.1 | 349.1 | 349.1 | +9.7 | +2.9% | 1,433,600 |
| 1999/12/06 | 339.4 | 339.4 | 339.4 | 339.4 | +9.8 | +3% | 409,600 |
| 1999/12/03 | 330.1 | 341.8 | 329.6 | 329.6 | -2.4 | -0.7% | 6,348,800 |
| 1999/12/02 | 343.8 | 343.8 | 332 | 332 | -9.8 | -2.9% | 1,638,400 |
| 1999/12/01 | 344.7 | 344.7 | 341.8 | 341.8 | -9.8 | -2.8% | 4,300,800 |
| 1999/11/30 | 364.3 | 364.3 | 346.7 | 351.6 | -2.9 | -0.8% | 4,096,000 |
| 1999/11/29 | 351.6 | 355 | 351.6 | 354.5 | +9.3 | +2.7% | 2,867,200 |
| 1999/11/26 | 343.8 | 345.2 | 336.9 | 345.2 | -1.5 | -0.4% | 4,710,400 |
| 1999/11/25 | 349.1 | 349.1 | 346.7 | 346.7 | +7.3 | +2.2% | 4,505,600 |
| 1999/11/24 | 347.2 | 348.1 | 339.4 | 339.4 | -9.7 | -2.8% | 9,420,800 |
| 1999/11/22 | 358.9 | 358.9 | 346.6 | 349.1 | ±0 | ±0% | 12,083,200 |
| 1999/11/19 | 329.6 | 349.1 | 329.6 | 349.1 | +9.7 | +2.9% | 13,926,400 |
| 1999/11/18 | 339.4 | 339.4 | 339.4 | 339.4 | -9.7 | -2.8% | 3,481,600 |
| 1999/11/17 | 359.9 | 359.9 | 349.1 | 349.1 | -9.8 | -2.7% | 5,939,200 |
| 1999/11/16 | 371.1 | 371.1 | 356.4 | 358.9 | -7.3 | -2% | 22,937,600 |
| 1999/11/15 | 366.2 | 366.2 | 366.2 | 366.2 | +9.8 | +2.7% | 5,324,800 |
| 1999/11/12 | 356.4 | 356.4 | 356.4 | 356.4 | +9.7 | +2.8% | 1,638,400 |
| 1999/11/11 | 346.7 | 346.7 | 346.7 | 346.7 | +9.8 | +2.9% | 6,348,800 |
| 1999/11/10 | 336.9 | 336.9 | 332 | 336.9 | +9.8 | +3% | 15,155,200 |
| 1999/11/09 | 327.1 | 327.1 | 327.1 | 327.1 | +9.7 | +3.1% | 3,276,800 |
| 1999/11/08 | 317.4 | 317.4 | 317.4 | 317.4 | +9.8 | +3.2% | 5,324,800 |
| 1999/11/05 | 307.6 | 307.6 | 307.6 | 307.6 | +9.7 | +3.3% | 3,276,800 |
| 1999/11/04 | 297.9 | 297.9 | 297.9 | 297.9 | +9.8 | +3.4% | 5,529,600 |
| 1999/11/02 | 288.1 | 288.1 | 288.1 | 288.1 | +9.8 | +3.5% | 4,710,400 |
| 1999/11/01 | 278.3 | 278.3 | 278.3 | 278.3 | +9.7 | +3.6% | 3,072,000 |
| 1999/10/29 | 268.6 | 268.6 | 268.6 | 268.6 | +9.8 | +3.8% | 8,192,000 |
| 1999/10/28 | 258.8 | 258.8 | 255.9 | 258.8 | +9.8 | +3.9% | 14,131,200 |
| 1999/10/27 | 249 | 249 | 249 | 249 | +10.7 | +4.5% | 6,758,400 |
| 1999/10/26 | 239.3 | 239.3 | 233.8 | 238.3 | - | - | 24,371,200 |
| 1999/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/22 | 219.7 | 219.7 | 219.7 | 219.7 | +9.7 | +4.6% | 409,600 |
| 1999/10/21 | 210 | 210 | 210 | 210 | +9.8 | +4.9% | 1,024,000 |
| 1999/10/20 | 200.2 | 200.2 | 200.2 | 200.2 | +9.8 | +5.1% | 8,396,800 |
| 1999/10/19 | 190.4 | 190.4 | 190.4 | 190.4 | -9.8 | -4.9% | 2,252,800 |
| 1999/10/18 | 200.2 | 200.2 | 200.2 | 200.2 | -9.8 | -4.7% | 614,400 |
| 1999/10/15 | 210 | 210 | 210 | 210 | -9.7 | -4.4% | 1,638,400 |
| 1999/10/14 | 219.7 | 219.7 | 219.7 | 219.7 | -9.8 | -4.3% | 1,638,400 |
| 1999/10/13 | 229.5 | 229.5 | 229.5 | 229.5 | -9.8 | -4.1% | 819,200 |
| 1999/10/12 | 255.9 | 255.9 | 239.3 | 239.3 | -9.7 | -3.9% | 12,288,000 |
| 1999/10/08 | 249 | 249 | 249 | 249 | +9.7 | +4.1% | 12,492,800 |
| 1999/10/07 | 239.3 | 239.3 | 239.3 | 239.3 | +9.8 | +4.3% | 1,638,400 |
| 1999/10/06 | 229.5 | 229.5 | 229.5 | 229.5 | +9.8 | +4.5% | 3,481,600 |
| 1999/10/05 | 219.7 | 219.7 | 219.7 | 219.7 | +9.7 | +4.6% | 2,457,600 |
| 1999/10/04 | 210 | 210 | 210 | 210 | +9.8 | +4.9% | 1,433,600 |
6251～
6300
件表示中 / 6771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 | 54,700円 | +9.5% | +9.1% | 1.28% | 22.92倍 | 1.30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 | 244,100円 | +7.0% | +6.6% | 3.28% | 12.98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 | 399,900円 | +6.4% | +72.7% | 0.00% | 28.03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 | 595,000円 | +5.9% | +12.6% | 1.24% | 32.73倍 | 7.84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 | 2,168,500円 | +2.0% | +1.9% | 0.77% | 39.19倍 | 6.10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
