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 |
|---|---|---|---|---|---|---|---|
| 2002/11/29 | 118 | 118 | 115.6 | 117.2 | -0.8 | -0.7% | 3,763,200 |
| 2002/11/28 | 118.8 | 119.5 | 115.6 | 118 | +1.6 | +1.4% | 5,632,000 |
| 2002/11/27 | 114.8 | 117.2 | 113.3 | 116.4 | +1.6 | +1.4% | 4,288,000 |
| 2002/11/26 | 118.8 | 118.8 | 114.1 | 114.8 | -5.5 | -4.6% | 9,433,600 |
| 2002/11/25 | 112.5 | 121.1 | 111.7 | 120.3 | +7 | +6.2% | 15,052,800 |
| 2002/11/22 | 109.4 | 114.1 | 108.6 | 113.3 | +7 | +6.6% | 14,208,000 |
| 2002/11/21 | 108.6 | 110.2 | 106.3 | 106.3 | +0.8 | +0.8% | 10,969,600 |
| 2002/11/20 | 113.3 | 114.1 | 105.5 | 105.5 | -6.2 | -5.6% | 10,892,800 |
| 2002/11/19 | 111.7 | 117.2 | 109.4 | 111.7 | -0.8 | -0.7% | 8,038,400 |
| 2002/11/18 | 114.1 | 114.8 | 111.7 | 112.5 | -0.8 | -0.7% | 2,137,600 |
| 2002/11/15 | 116.4 | 116.4 | 111.7 | 113.3 | -0.8 | -0.7% | 2,393,600 |
| 2002/11/14 | 112.5 | 115.6 | 112.5 | 114.1 | +3.2 | +2.9% | 2,688,000 |
| 2002/11/13 | 115.6 | 116.4 | 110.9 | 110.9 | -4.7 | -4.1% | 1,241,600 |
| 2002/11/12 | 108.6 | 115.6 | 108.6 | 115.6 | +7 | +6.4% | 5,580,800 |
| 2002/11/11 | 114.1 | 114.8 | 108.6 | 108.6 | -7.8 | -6.7% | 7,360,000 |
| 2002/11/08 | 113.3 | 118 | 110.2 | 116.4 | +2.3 | +2% | 3,584,000 |
| 2002/11/07 | 118.8 | 119.5 | 114.1 | 114.1 | -4.7 | -4% | 4,864,000 |
| 2002/11/06 | 122.7 | 123.4 | 117.2 | 118.8 | -4.6 | -3.7% | 11,276,800 |
| 2002/11/05 | 125.8 | 126.6 | 121.1 | 123.4 | -1.6 | -1.3% | 4,748,800 |
| 2002/11/01 | 125 | 125.8 | 123.4 | 125 | +1.6 | +1.3% | 4,825,600 |
| 2002/10/31 | 124.2 | 124.2 | 121.1 | 123.4 | -0.8 | -0.6% | 3,801,600 |
| 2002/10/30 | 124.2 | 127.3 | 124.2 | 124.2 | ±0 | ±0% | 9,689,600 |
| 2002/10/29 | 127.3 | 127.3 | 121.1 | 124.2 | -3.1 | -2.4% | 9,536,000 |
| 2002/10/28 | 118.8 | 130.5 | 117.2 | 127.3 | +8.5 | +7.2% | 14,771,200 |
| 2002/10/25 | 118.8 | 118.8 | 117.2 | 118.8 | -1.5 | -1.2% | 4,249,600 |
| 2002/10/24 | 116.4 | 121.9 | 114.8 | 120.3 | +3.1 | +2.6% | 17,139,200 |
| 2002/10/23 | 111.7 | 117.2 | 110.9 | 117.2 | +5.5 | +4.9% | 2,841,600 |
| 2002/10/22 | 112.5 | 114.1 | 110.2 | 111.7 | +0.8 | +0.7% | 1,702,400 |
| 2002/10/21 | 118 | 118.8 | 110.2 | 110.9 | -6.3 | -5.4% | 5,542,400 |
| 2002/10/18 | 113.3 | 117.2 | 113.3 | 117.2 | +3.9 | +3.4% | 7,731,200 |
| 2002/10/17 | 113.3 | 114.1 | 111.7 | 113.3 | -0.8 | -0.7% | 1,228,800 |
| 2002/10/16 | 113.3 | 114.8 | 110.9 | 114.1 | -0.7 | -0.6% | 4,377,600 |
| 2002/10/15 | 113.3 | 115.6 | 110.9 | 114.8 | +6.2 | +5.7% | 5,248,000 |
| 2002/10/11 | 111.7 | 111.7 | 107.8 | 108.6 | +3.1 | +2.9% | 5,888,000 |
| 2002/10/10 | 101.6 | 105.5 | 99.2 | 105.5 | +4.7 | +4.7% | 4,236,800 |
| 2002/10/09 | 103.9 | 105.5 | 100 | 100.8 | -3.1 | -3% | 2,944,000 |
| 2002/10/08 | 102.3 | 106.3 | 101.6 | 103.9 | -6.3 | -5.7% | 3,084,800 |
| 2002/10/07 | 97.7 | 110.2 | 96.1 | 110.2 | +6.3 | +6.1% | 7,052,800 |
| 2002/10/04 | 103.9 | 104.7 | 103.1 | 103.9 | -3.1 | -2.9% | 5,964,800 |
| 2002/10/03 | 109.4 | 112.5 | 105.5 | 107 | -4.7 | -4.2% | 4,403,200 |
| 2002/10/02 | 115.6 | 115.6 | 110.9 | 111.7 | -1.6 | -1.4% | 1,779,200 |
| 2002/10/01 | 117.2 | 117.2 | 110.2 | 113.3 | -4.7 | -4% | 5,760,000 |
| 2002/09/30 | 117.2 | 118 | 114.8 | 118 | +0.8 | +0.7% | 3,737,600 |
| 2002/09/27 | 117.2 | 118.8 | 116.4 | 117.2 | +0.8 | +0.7% | 3,468,800 |
| 2002/09/26 | 117.2 | 118.8 | 114.8 | 116.4 | +2.3 | +2% | 2,956,800 |
| 2002/09/25 | 118.8 | 120.3 | 112.5 | 114.1 | +2.8 | +2.5% | 7,219,200 |
| 2002/09/24 | 110.9 | 112.9 | 109.8 | 111.3 | -0.4 | -0.4% | 9,062,400 |
| 2002/09/20 | 109.4 | 111.7 | 106.6 | 111.7 | +0.4 | +0.4% | 8,320,000 |
| 2002/09/19 | 114.5 | 117.2 | 111.3 | 111.3 | -3.9 | -3.4% | 9,292,800 |
| 2002/09/18 | 115.2 | 115.2 | 114.5 | 115.2 | -0.8 | -0.7% | 3,916,800 |
5351～
5400
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
