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 |
|---|---|---|---|---|---|---|---|
| 1999/10/22 | 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 |
| 1999/09/02 | 157 | 161.6 | 157 | 161.6 | +4.8 | +3.1% | 4,505,600 |
| 1999/09/01 | 156.8 | 156.8 | 156.8 | 156.8 | +4.9 | +3.2% | 4,096,000 |
| 1999/08/31 | 147 | 151.9 | 147 | 151.9 | +4.9 | +3.3% | 3,276,800 |
| 1999/08/30 | 146.5 | 147 | 146.5 | 147 | +0.5 | +0.3% | 2,048,000 |
| 1999/08/27 | 147.2 | 147.2 | 146.5 | 146.5 | -1.2 | -0.8% | 1,638,400 |
| 1999/08/26 | 148.7 | 148.9 | 147.7 | 147.7 | +2.4 | +1.7% | 4,915,200 |
| 1999/08/25 | 140.4 | 145.3 | 139.9 | 145.3 | +4.9 | +3.5% | 3,686,400 |
| 1999/08/24 | 135.5 | 140.4 | 135.5 | 140.4 | +4.9 | +3.6% | 5,324,800 |
| 1999/08/23 | 143.3 | 143.3 | 135.5 | 135.5 | -4.9 | -3.5% | 2,048,000 |
| 1999/08/20 | 140.4 | 140.4 | 140.4 | 140.4 | +4.9 | +3.6% | 4,096,000 |
| 1999/08/19 | 135.5 | 135.5 | 135.5 | 135.5 | +4.9 | +3.8% | 3,276,800 |
| 1999/08/18 | 127 | 130.6 | 127 | 130.6 | +4.9 | +3.9% | 4,505,600 |
| 1999/08/17 | 125.7 | 125.7 | 125.7 | 125.7 | ±0 | ±0% | 2,457,600 |
| 1999/08/16 | 127 | 127 | 125.7 | 125.7 | +3.6 | +2.9% | 7,372,800 |
| 1999/08/13 | 122.1 | 124.5 | 122 | 122.1 | +1.3 | +1.1% | 9,011,200 |
| 1999/08/12 | 115.5 | 120.8 | 115.5 | 120.8 | +4.8 | +4.1% | 5,734,400 |
| 1999/08/11 | 116 | 116 | 116 | 116 | -4.8 | -4% | 1,638,400 |
6351～
6400
件表示中 / 6835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 | 49,400円 | +9.5% | +9.1% | 1.42% | 19.90倍 | 1.13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 |
| ＮＴＴデータＧ | 397,000円 | +6.4% | +72.7% | 0.00% | 27.83倍 | 3.04倍 |
|
ＳＩ専業最大手。金融向け強い。海外事業も。親会社ＮＴＴのＴＯＢ成立、９月２６日上場廃止へ |
| ＮＲＩ | 589,500円 | +5.9% | +12.6% | 1.26% | 32.45倍 | 7.78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 | 2,139,500円 | +2.0% | +1.9% | 0.78% | 38.67倍 | 6.02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 | 334,000円 | -3.4% | -33.7% | 0.90% | 29.29倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
