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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 175 | 179.7 | 173.4 | 176.6 | +7.8 | +4.6% | 18,080,000 |
| 2003/04/04 | 175 | 176.6 | 167.2 | 168.8 | -7.8 | -4.4% | 11,027,200 |
| 2003/04/03 | 168.8 | 189.1 | 168.8 | 176.6 | +12.5 | +7.6% | 40,627,200 |
| 2003/04/02 | 157.8 | 167.2 | 157.8 | 164.1 | +4.7 | +2.9% | 24,966,400 |
| 2003/04/01 | 151.6 | 165.6 | 151.6 | 159.4 | +7.1 | +4.7% | 33,721,600 |
| 2003/03/31 | 151.6 | 153.4 | 149.7 | 152.3 | +0.3 | +0.2% | 17,580,800 |
| 2003/03/28 | 150.6 | 153.8 | 150 | 152 | +1.1 | +0.7% | 19,667,200 |
| 2003/03/27 | 146.9 | 155.9 | 145.3 | 150.9 | +6.4 | +4.4% | 40,134,400 |
| 2003/03/26 | 144.5 | 144.5 | 140.6 | 144.5 | +15.6 | +12.1% | 29,561,600 |
| 2003/03/25 | 128.1 | 129.7 | 125 | 128.9 | -1.6 | -1.2% | 38,451,200 |
| 2003/03/24 | 132.8 | 133.6 | 128.1 | 130.5 | -0.8 | -0.6% | 51,571,200 |
| 2003/03/20 | 125.8 | 132 | 120.3 | 131.3 | +5.5 | +4.4% | 84,876,800 |
| 2003/03/19 | 125.8 | 125.8 | 125.8 | 125.8 | -15.6 | -11% | 57,651,200 |
| 2003/03/18 | 142.2 | 143 | 139.8 | 141.4 | +2.3 | +1.7% | 12,672,000 |
| 2003/03/17 | 140.6 | 141.4 | 137.5 | 139.1 | -3.9 | -2.7% | 11,238,400 |
| 2003/03/14 | 140.6 | 144.5 | 140.6 | 143 | +3.9 | +2.8% | 21,248,000 |
| 2003/03/13 | 135.9 | 144.5 | 134.4 | 139.1 | +3.2 | +2.4% | 34,828,800 |
| 2003/03/12 | 135.9 | 135.9 | 135.9 | 135.9 | +15.6 | +13% | 7,360,000 |
| 2003/03/11 | 118 | 128.1 | 113.3 | 120.3 | +5.5 | +4.8% | 31,833,600 |
| 2003/03/10 | 125 | 125 | 114.1 | 114.8 | -12.5 | -9.8% | 31,219,200 |
| 2003/03/07 | 138.3 | 138.3 | 126.6 | 127.3 | -13.3 | -9.5% | 16,448,000 |
| 2003/03/06 | 145.3 | 145.3 | 139.8 | 140.6 | -4.7 | -3.2% | 7,705,600 |
| 2003/03/05 | 144.5 | 149.2 | 143.8 | 145.3 | -2.4 | -1.6% | 7,731,200 |
| 2003/03/04 | 137.5 | 150 | 135.2 | 147.7 | +3.9 | +2.7% | 26,816,000 |
| 2003/03/03 | 160.2 | 160.9 | 143.8 | 143.8 | -15.6 | -9.8% | 24,076,800 |
| 2003/02/28 | 159.4 | 160.2 | 158.6 | 159.4 | +0.8 | +0.5% | 5,568,000 |
| 2003/02/27 | 161.7 | 161.7 | 157.8 | 158.6 | -3.9 | -2.4% | 9,062,400 |
| 2003/02/26 | 161.7 | 162.5 | 160.9 | 162.5 | ±0 | ±0% | 3,750,400 |
| 2003/02/25 | 157.8 | 164.1 | 157 | 162.5 | +4.7 | +3% | 8,998,400 |
| 2003/02/24 | 163.3 | 163.3 | 156.3 | 157.8 | -4.7 | -2.9% | 5,824,000 |
| 2003/02/21 | 164.1 | 164.8 | 161.7 | 162.5 | ±0 | ±0% | 9,190,400 |
| 2003/02/20 | 161.7 | 166.4 | 160.9 | 162.5 | +3.9 | +2.5% | 17,280,000 |
| 2003/02/19 | 155.5 | 159.4 | 154.7 | 158.6 | +6.3 | +4.1% | 14,156,800 |
| 2003/02/18 | 153.9 | 154.7 | 151.6 | 152.3 | -1.6 | -1% | 4,019,200 |
| 2003/02/17 | 151.6 | 155.5 | 151.6 | 153.9 | +5.5 | +3.7% | 9,203,200 |
| 2003/02/14 | 150.8 | 152.3 | 148.4 | 148.4 | -2.4 | -1.6% | 8,742,400 |
| 2003/02/13 | 148.4 | 153.1 | 147.7 | 150.8 | +2.4 | +1.6% | 8,819,200 |
| 2003/02/12 | 149.2 | 150 | 145.3 | 148.4 | -0.8 | -0.5% | 11,827,200 |
| 2003/02/10 | 157 | 157 | 148.4 | 149.2 | -7.1 | -4.5% | 9,036,800 |
| 2003/02/07 | 153.1 | 160.2 | 153.1 | 156.3 | +2.4 | +1.6% | 25,292,800 |
| 2003/02/06 | 150 | 154.7 | 150 | 153.9 | +5.5 | +3.7% | 18,841,600 |
| 2003/02/05 | 146.9 | 150.8 | 145.3 | 148.4 | ±0 | ±0% | 15,411,200 |
| 2003/02/04 | 145.3 | 151.6 | 145.3 | 148.4 | +7.8 | +5.5% | 22,963,200 |
| 2003/02/03 | 132.8 | 143 | 131.3 | 140.6 | +10.1 | +7.7% | 16,038,400 |
| 2003/01/31 | 130.5 | 132 | 128.9 | 130.5 | -1.5 | -1.1% | 7,065,600 |
| 2003/01/30 | 132 | 132 | 129.7 | 132 | -1.6 | -1.2% | 5,056,000 |
| 2003/01/29 | 135.2 | 135.9 | 133.6 | 133.6 | -0.8 | -0.6% | 5,516,800 |
| 2003/01/28 | 135.2 | 135.9 | 132.8 | 134.4 | -3.1 | -2.3% | 7,961,600 |
| 2003/01/27 | 134.4 | 139.1 | 134.4 | 137.5 | ±0 | ±0% | 5,721,600 |
| 2003/01/24 | 132 | 139.8 | 132 | 137.5 | +5.5 | +4.2% | 17,638,400 |
5301～
5350
件表示中 / 6634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 | 41,500円 | +6.6% | +21.1% | 1.34% | 22.73倍 | 1.01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 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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 | 440,000円 | +5.9% | +10.0% | 1.32% | 28.56倍 | 6.19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 | 482,500円 | +10.1% | +8.4% | 1.33% | 33.69倍 | 5.14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
