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 |
|---|---|---|---|---|---|---|---|
| 1999/06/23 | 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 |
| 1999/05/10 | 86.4 | 86.4 | 86.4 | 86.4 | -4.9 | -5.4% | 2,048,000 |
| 1999/05/07 | 91.3 | 91.3 | 91.3 | 91.3 | -4.9 | -5.1% | 8,192,000 |
| 1999/05/06 | 96.2 | 96.2 | 96.2 | 96.2 | -4.9 | -4.8% | 2,867,200 |
| 1999/04/30 | 102.8 | 102.8 | 101.1 | 101.1 | -1.7 | -1.7% | 3,276,800 |
| 1999/04/28 | 101.8 | 103 | 101.3 | 102.8 | +1.5 | +1.5% | 3,686,400 |
| 1999/04/27 | 107.4 | 112.3 | 101.3 | 101.3 | +3.6 | +3.7% | 8,192,000 |
| 1999/04/26 | 109.9 | 109.9 | 94 | 97.7 | -7.5 | -7.1% | 8,192,000 |
| 1999/04/23 | 100.1 | 113.5 | 100.1 | 105.2 | +5.1 | +5.1% | 18,432,000 |
| 1999/04/22 | 90.3 | 100.1 | 84.2 | 100.1 | +13.9 | +16.1% | 15,155,200 |
| 1999/04/21 | 90.3 | 92.8 | 81.8 | 86.2 | +5.1 | +6.3% | 27,033,600 |
| 1999/04/20 | 78.1 | 87.9 | 65.9 | 81.1 | -6.8 | -7.7% | 24,985,600 |
| 1999/04/19 | 105 | 107.4 | 87.9 | 87.9 | -17.1 | -16.3% | 10,649,600 |
| 1999/04/16 | 114.7 | 119.6 | 100.1 | 105 | -9.7 | -8.5% | 10,649,600 |
| 1999/04/15 | 117.2 | 122.1 | 105 | 114.7 | -7.4 | -6.1% | 18,432,000 |
| 1999/04/14 | 92.8 | 123.3 | 92.8 | 122.1 | +23.2 | +23.5% | 29,900,800 |
| 1999/04/13 | 123.3 | 123.3 | 89.1 | 98.9 | -24.4 | -19.8% | 13,516,800 |
| 1999/04/12 | 144 | 146.5 | 112.3 | 123.3 | -23.2 | -15.8% | 24,166,400 |
| 1999/04/09 | 107.4 | 146.5 | 102.5 | 146.5 | +44 | +42.9% | 94,617,600 |
6401～
6450
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
