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 |
---|---|---|---|---|---|---|---|
2004/02/24 | 646.9 | 675 | 628.1 | 628.1 | -9.4 | -1.5% | 54,716,800 |
2004/02/23 | 600 | 637.5 | 596.9 | 637.5 | +37.5 | +6.3% | 49,776,000 |
2004/02/20 | 600 | 600 | 587.5 | 600 | ±0 | ±0% | 16,835,200 |
2004/02/19 | 590.6 | 609.4 | 587.5 | 600 | +18.7 | +3.2% | 25,555,200 |
2004/02/18 | 596.9 | 615.6 | 581.3 | 581.3 | +12.5 | +2.2% | 68,880,000 |
2004/02/17 | 565.6 | 571.9 | 556.3 | 568.8 | +3.2 | +0.6% | 13,776,000 |
2004/02/16 | 550 | 568.8 | 546.9 | 565.6 | +18.7 | +3.4% | 23,024,000 |
2004/02/13 | 550 | 550 | 540.6 | 546.9 | ±0 | ±0% | 9,779,200 |
2004/02/12 | 546.9 | 556.3 | 543.8 | 546.9 | +6.3 | +1.2% | 13,481,600 |
2004/02/10 | 553.1 | 556.3 | 534.4 | 540.6 | -6.3 | -1.2% | 23,347,200 |
2004/02/09 | 528.1 | 546.9 | 521.9 | 546.9 | +34.4 | +6.7% | 38,649,600 |
2004/02/06 | 509.4 | 518.8 | 506.3 | 512.5 | +12.5 | +2.5% | 21,929,600 |
2004/02/05 | 490.6 | 506.3 | 490.6 | 500 | ±0 | ±0% | 18,416,000 |
2004/02/04 | 521.9 | 531.3 | 500 | 500 | -15.6 | -3% | 35,382,400 |
2004/02/03 | 500 | 521.9 | 496.9 | 515.6 | +18.7 | +3.8% | 39,910,400 |
2004/02/02 | 487.5 | 503.1 | 487.5 | 496.9 | +9.4 | +1.9% | 48,729,600 |
2004/01/30 | 481.3 | 493.8 | 475 | 487.5 | +9.4 | +2% | 90,748,800 |
2004/01/29 | 481.3 | 484.4 | 475 | 478.1 | ±0 | ±0% | 36,396,800 |
2004/01/28 | 468.8 | 478.1 | 465.6 | 478.1 | +9.3 | +2% | 12,883,200 |
2004/01/27 | 478.1 | 481.3 | 468.8 | 468.8 | -9.3 | -1.9% | 12,873,600 |
2004/01/26 | 468.8 | 478.1 | 468.8 | 478.1 | +9.3 | +2% | 9,840,000 |
2004/01/23 | 462.5 | 471.9 | 459.4 | 468.8 | +6.3 | +1.4% | 9,251,200 |
2004/01/22 | 484.4 | 484.4 | 462.5 | 462.5 | -12.5 | -2.6% | 14,499,200 |
2004/01/21 | 484.4 | 487.5 | 475 | 475 | -9.4 | -1.9% | 15,113,600 |
2004/01/20 | 478.1 | 487.5 | 471.9 | 484.4 | +9.4 | +2% | 26,256,000 |
2004/01/19 | 465.6 | 475 | 462.5 | 475 | +15.6 | +3.4% | 19,244,800 |
2004/01/16 | 453.1 | 459.4 | 446.9 | 459.4 | +12.5 | +2.8% | 9,820,800 |
2004/01/15 | 456.3 | 462.5 | 446.9 | 446.9 | -12.5 | -2.7% | 10,099,200 |
2004/01/14 | 459.4 | 462.5 | 456.3 | 459.4 | +3.1 | +0.7% | 8,054,400 |
2004/01/13 | 468.8 | 475 | 456.3 | 456.3 | -6.2 | -1.3% | 12,182,400 |
2004/01/09 | 465.6 | 468.8 | 453.1 | 462.5 | +3.1 | +0.7% | 15,267,200 |
2004/01/08 | 462.5 | 478.1 | 456.3 | 459.4 | +3.1 | +0.7% | 24,710,400 |
2004/01/07 | 450 | 459.4 | 443.8 | 456.3 | +6.3 | +1.4% | 8,556,800 |
2004/01/06 | 459.4 | 465.6 | 450 | 450 | -3.1 | -0.7% | 8,262,400 |
2004/01/05 | 459.4 | 462.5 | 453.1 | 453.1 | +3.1 | +0.7% | 6,086,400 |
2003/12/30 | 446.9 | 453.1 | 446.9 | 450 | +6.2 | +1.4% | 7,801,600 |
2003/12/29 | 443.8 | 450 | 440.6 | 443.8 | +3.2 | +0.7% | 8,576,000 |
2003/12/26 | 437.5 | 443.8 | 428.1 | 440.6 | +9.3 | +2.2% | 15,046,400 |
2003/12/25 | 425 | 440.6 | 425 | 431.3 | +9.4 | +2.2% | 17,936,000 |
2003/12/24 | 418.8 | 425 | 415.6 | 421.9 | +9.4 | +2.3% | 14,454,400 |
2003/12/22 | 406.3 | 415.6 | 403.1 | 412.5 | +3.1 | +0.8% | 9,667,200 |
2003/12/19 | 415.6 | 418.8 | 409.4 | 409.4 | -3.1 | -0.8% | 9,097,600 |
2003/12/18 | 421.9 | 425 | 409.4 | 412.5 | -3.1 | -0.7% | 7,532,800 |
2003/12/17 | 421.9 | 425 | 412.5 | 415.6 | +3.1 | +0.8% | 12,240,000 |
2003/12/16 | 409.4 | 425 | 406.3 | 412.5 | -18.8 | -4.4% | 16,979,200 |
2003/12/15 | 415.6 | 431.3 | 403.1 | 431.3 | +34.4 | +8.7% | 20,022,400 |
2003/12/12 | 412.5 | 412.5 | 390.6 | 396.9 | -21.9 | -5.2% | 41,033,600 |
2003/12/11 | 409.4 | 421.9 | 409.4 | 418.8 | +3.2 | +0.8% | 13,680,000 |
2003/12/10 | 421.9 | 425 | 409.4 | 415.6 | -12.5 | -2.9% | 14,435,200 |
2003/12/09 | 440.6 | 450 | 425 | 428.1 | -6.3 | -1.5% | 17,836,800 |
5051~
5100
件表示中 / 6601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 | 43,300円 | +6.6% | +21.1% | 1.28% | 23.70倍 | 1.02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 |
ソフトバンク | 19,300円 | +1.9% | -3.2% | 4.46% | 18.40倍 | 4.04倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ZOZO、ペイペイなど非通信強化 |
NTTデータG | 255,100円 | +1.4% | +2.6% | 0.98% | 26.10倍 | 2.08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 | 510,300円 | +5.9% | +10.0% | 1.14% | 33.18倍 | 7.31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 |
オービック | 501,600円 | +10.1% | +8.4% | 1.28% | 35.02倍 | 5.53倍 |
|
独立系SI。ERP(統合業務ソフト)で中小・中堅向け首位、大企業向けも深耕。持分にOBC |
市場注目の銘柄
チャート関連のコラム