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 |
|---|---|---|---|---|---|---|---|
| 1999/11/17 | 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 |
| 1999/10/01 | 200.2 | 200.2 | 200.2 | 200.2 | +9.8 | +5.1% | 2,457,600 |
| 1999/09/30 | 190.4 | 190.4 | 190.4 | 190.4 | +9.7 | +5.4% | 7,987,200 |
| 1999/09/29 | 180.7 | 180.7 | 180.7 | 180.7 | +9.8 | +5.7% | 2,457,600 |
| 1999/09/28 | 162.1 | 170.9 | 162.1 | 170.9 | +9.8 | +6.1% | 7,168,000 |
| 1999/09/27 | 170.9 | 170.9 | 161.1 | 161.1 | ±0 | ±0% | 9,420,800 |
| 1999/09/24 | 161.1 | 161.1 | 161.1 | 161.1 | -4.9 | -3% | 3,276,800 |
| 1999/09/22 | 166 | 166 | 166 | 166 | -4.9 | -2.9% | 409,600 |
| 1999/09/21 | 170.9 | 170.9 | 170.9 | 170.9 | -4.9 | -2.8% | 3,276,800 |
| 1999/09/20 | 175.8 | 175.8 | 175.8 | 175.8 | -4.9 | -2.7% | 5,324,800 |
| 1999/09/17 | 180.7 | 180.7 | 180.7 | 180.7 | -4.8 | -2.6% | 1,228,800 |
| 1999/09/16 | 185.5 | 185.5 | 185.5 | 185.5 | -4.9 | -2.6% | 1,228,800 |
| 1999/09/14 | 195.3 | 195.3 | 190.4 | 190.4 | ±0 | ±0% | 2,867,200 |
| 1999/09/13 | 185.5 | 190.4 | 185.5 | 190.4 | +4.9 | +2.6% | 5,734,400 |
| 1999/09/10 | 182.6 | 185.5 | 182.6 | 185.5 | +2.9 | +1.6% | 5,324,800 |
| 1999/09/09 | 178.2 | 182.6 | 178.2 | 182.6 | +4.9 | +2.8% | 3,276,800 |
| 1999/09/08 | 177.7 | 178.2 | 177.7 | 177.7 | +4.4 | +2.5% | 4,505,600 |
| 1999/09/07 | 171.1 | 174.6 | 170.9 | 173.3 | +3.6 | +2.1% | 7,782,400 |
| 1999/09/06 | 169.4 | 169.9 | 169.4 | 169.7 | +3.7 | +2.2% | 3,276,800 |
| 1999/09/03 | 166 | 166.5 | 166 | 166 | +4.4 | +2.7% | 3,276,800 |
6301～
6350
件表示中 / 6802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 | 56,100円 | +9.5% | +9.1% | 1.25% | 22.81倍 | 1.29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 | 253,200円 | +7.0% | +6.6% | 3.16% | 12.96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 | 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 | 608,600円 | +5.9% | +12.6% | 1.22% | 33.51倍 | 8.03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 | 2,258,000円 | +2.0% | +1.9% | 0.74% | 40.81倍 | 6.35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
