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 |
|---|---|---|---|---|---|---|---|
| 1999/07/19 | 135.5 | 135.5 | 135.5 | 135.5 | - | - | 409,600 |
| 1999/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/15 | 125.7 | 125.7 | 125.7 | 125.7 | +4.9 | +4.1% | 409,600 |
| 1999/07/14 | 116 | 120.8 | 116 | 120.8 | +4.8 | +4.1% | 4,915,200 |
| 1999/07/13 | 114.5 | 116 | 114.5 | 116 | -3.4 | -2.8% | 8,192,000 |
| 1999/07/12 | 119.4 | 119.4 | 119.4 | 119.4 | -4.9 | -3.9% | 2,457,600 |
| 1999/07/09 | 124.3 | 124.3 | 124.3 | 124.3 | -4.9 | -3.8% | 1,638,400 |
| 1999/07/08 | 126.2 | 130.1 | 126.2 | 129.2 | +4 | +3.2% | 11,468,800 |
| 1999/07/07 | 134.3 | 134.3 | 125.2 | 125.2 | -4.9 | -3.8% | 8,192,000 |
| 1999/07/06 | 130.1 | 130.1 | 130.1 | 130.1 | +4.9 | +3.9% | 2,867,200 |
| 1999/07/05 | 125.2 | 125.2 | 125.2 | 125.2 | +4.8 | +4% | 7,782,400 |
| 1999/07/02 | 120.4 | 120.4 | 120.4 | 120.4 | +4.9 | +4.2% | 1,228,800 |
| 1999/07/01 | 115.5 | 115.5 | 115.5 | 115.5 | +4.9 | +4.4% | 2,048,000 |
| 1999/06/30 | 110.6 | 110.6 | 110.6 | 110.6 | +4.9 | +4.6% | 2,867,200 |
| 1999/06/29 | 105.7 | 105.7 | 105.7 | 105.7 | +4.9 | +4.9% | 2,867,200 |
| 1999/06/28 | 97.9 | 100.8 | 97.7 | 100.8 | +4.9 | +5.1% | 5,734,400 |
| 1999/06/25 | 95.9 | 95.9 | 94.7 | 95.9 | +4.8 | +5.3% | 3,686,400 |
| 1999/06/24 | 91.1 | 92.5 | 89.8 | 91.1 | ±0 | ±0% | 8,601,600 |
| 1999/06/23 | 95.9 | 95.9 | 91.1 | 91.1 | -4.8 | -5% | 5,734,400 |
| 1999/06/22 | 96.7 | 96.7 | 94.7 | 95.9 | +4.1 | +4.5% | 7,782,400 |
| 1999/06/21 | 91.8 | 91.8 | 91.8 | 91.8 | +4.9 | +5.6% | 4,096,000 |
| 1999/06/18 | 86.9 | 86.9 | 86.9 | 86.9 | +4.9 | +6% | 819,200 |
| 1999/06/17 | 82 | 82 | 82 | 82 | +4.9 | +6.4% | 2,867,200 |
| 1999/06/16 | 77.1 | 80.6 | 77.1 | 77.1 | -4.9 | -6% | 9,420,800 |
| 1999/06/15 | 82 | 82 | 82 | 82 | -4.9 | -5.6% | 409,600 |
| 1999/06/14 | 91.8 | 91.8 | 86.9 | 86.9 | -4.9 | -5.3% | 1,228,800 |
| 1999/06/11 | 95.2 | 95.7 | 91.8 | 91.8 | ±0 | ±0% | 6,553,600 |
| 1999/06/10 | 90.3 | 91.8 | 90.3 | 91.8 | +4.9 | +5.6% | 7,782,400 |
| 1999/06/09 | 89.8 | 89.8 | 85.4 | 86.9 | +1.9 | +2.2% | 21,708,800 |
| 1999/06/08 | 85 | 85 | 85 | 85 | +4.9 | +6.1% | 2,867,200 |
| 1999/06/07 | 80.1 | 80.1 | 80.1 | 80.1 | +4.9 | +6.5% | 2,048,000 |
| 1999/06/04 | 75.2 | 75.2 | 75.2 | 75.2 | +4.9 | +7% | 5,324,800 |
| 1999/06/03 | 70.3 | 70.3 | 70.3 | 70.3 | +4.9 | +7.5% | 3,276,800 |
| 1999/06/02 | 65.4 | 65.4 | 65.4 | 65.4 | +4.9 | +8.1% | 6,144,000 |
| 1999/06/01 | 52.2 | 60.5 | 52.2 | 60.5 | +4.8 | +8.6% | 15,974,400 |
| 1999/05/31 | 55.7 | 55.7 | 55.7 | 55.7 | -4.8 | -7.9% | 5,734,400 |
| 1999/05/28 | 60.5 | 61.1 | 60.5 | 60.5 | -4.9 | -7.5% | 20,889,600 |
| 1999/05/27 | 66.9 | 68.1 | 65.4 | 65.4 | -0.5 | -0.8% | 18,022,400 |
| 1999/05/26 | 65.9 | 65.9 | 65.9 | 65.9 | -4.9 | -6.9% | 4,505,600 |
| 1999/05/25 | 70.6 | 70.8 | 70.6 | 70.8 | -4.6 | -6.1% | 13,516,800 |
| 1999/05/24 | 80.3 | 80.3 | 75.4 | 75.4 | -4.9 | -6.1% | 3,686,400 |
| 1999/05/21 | 83.3 | 83.3 | 78.9 | 80.3 | -3.4 | -4.1% | 12,288,000 |
| 1999/05/20 | 80.8 | 83.7 | 80.8 | 83.7 | +1.9 | +2.3% | 14,745,600 |
| 1999/05/19 | 83 | 83 | 80.8 | 81.8 | -1.2 | -1.4% | 3,686,400 |
| 1999/05/18 | 87.9 | 87.9 | 83 | 83 | -4.9 | -5.6% | 2,867,200 |
| 1999/05/17 | 89.4 | 89.4 | 87.9 | 87.9 | -4.9 | -5.3% | 2,048,000 |
| 1999/05/14 | 91.3 | 92.8 | 91.3 | 92.8 | +1.5 | +1.6% | 4,096,000 |
| 1999/05/13 | 91.3 | 91.3 | 91.3 | 91.3 | +4.9 | +5.7% | 2,867,200 |
| 1999/05/12 | 86.4 | 86.4 | 86.4 | 86.4 | +4.9 | +6% | 4,096,000 |
| 1999/05/11 | 83 | 83 | 81.5 | 81.5 | -4.9 | -5.7% | 7,372,800 |
6351～
6400
件表示中 / 6770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
