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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 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 |
| 2003/12/08 | 453.1 | 456.3 | 431.3 | 434.4 | -28.1 | -6.1% | 19,721,600 |
| 2003/12/05 | 459.4 | 465.6 | 456.3 | 462.5 | +6.2 | +1.4% | 8,681,600 |
| 2003/12/04 | 465.6 | 471.9 | 456.3 | 456.3 | -18.7 | -3.9% | 19,702,400 |
| 2003/12/03 | 462.5 | 475 | 459.4 | 475 | +12.5 | +2.7% | 21,334,400 |
| 2003/12/02 | 468.8 | 475 | 459.4 | 462.5 | +9.4 | +2.1% | 32,704,000 |
| 2003/12/01 | 437.5 | 465.6 | 425 | 453.1 | +3.1 | +0.7% | 67,075,200 |
| 2003/11/28 | 465.6 | 478.1 | 450 | 450 | -31.3 | -6.5% | 139,462,400 |
| 2003/11/27 | 487.5 | 493.8 | 465.6 | 481.3 | +12.5 | +2.7% | 105,174,400 |
| 2003/11/26 | 437.5 | 484.4 | 437.5 | 468.8 | +43.8 | +10.3% | 110,089,600 |
| 2003/11/25 | 421.9 | 431.3 | 412.5 | 425 | +15.6 | +3.8% | 50,723,200 |
| 2003/11/21 | 403.1 | 425 | 400 | 409.4 | ±0 | ±0% | 32,588,800 |
| 2003/11/20 | 415.6 | 425 | 396.9 | 409.4 | +6.3 | +1.6% | 21,878,400 |
| 2003/11/19 | 396.9 | 412.5 | 393.8 | 403.1 | -18.8 | -4.5% | 17,046,400 |
| 2003/11/18 | 421.9 | 428.1 | 400 | 421.9 | +6.3 | +1.5% | 32,176,000 |
| 2003/11/17 | 415.6 | 425 | 409.4 | 415.6 | -25 | -5.7% | 20,864,000 |
| 2003/11/14 | 450 | 456.3 | 428.1 | 440.6 | -21.9 | -4.7% | 20,835,200 |
| 2003/11/13 | 440.6 | 475 | 434.4 | 462.5 | +46.9 | +11.3% | 57,958,400 |
| 2003/11/12 | 421.9 | 431.3 | 403.1 | 415.6 | +6.2 | +1.5% | 26,099,200 |
5251～
5300
件表示中 / 6783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 | 52,400円 | +9.5% | +9.1% | 1.34% | 21.30倍 | 1.21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 | 248,500円 | +7.0% | +6.6% | 3.22% | 12.71倍 | 1.85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 | 396,500円 | +6.4% | +72.7% | 0.00% | 27.79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 | 557,200円 | +5.9% | +12.6% | 1.33% | 30.65倍 | 7.34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 | 2,051,000円 | +2.0% | +1.9% | 0.81% | 37.07倍 | 5.77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
