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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 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 |
| 2002/09/17 | 114.1 | 117.6 | 114.1 | 116 | +1.5 | +1.3% | 3,865,600 |
| 2002/09/13 | 113.3 | 114.5 | 112.5 | 114.5 | -1.1 | -1% | 2,739,200 |
| 2002/09/12 | 116.8 | 117.2 | 115.2 | 115.6 | -2.4 | -2% | 5,299,200 |
| 2002/09/11 | 118.8 | 119.1 | 114.8 | 118 | +4.7 | +4.1% | 12,416,000 |
| 2002/09/10 | 115.6 | 116 | 113.3 | 113.3 | -0.8 | -0.7% | 2,841,600 |
| 2002/09/09 | 113.7 | 116 | 113.7 | 114.1 | +3.2 | +2.9% | 3,660,800 |
| 2002/09/06 | 107.8 | 110.9 | 106.6 | 110.9 | +1.1 | +1% | 5,017,600 |
| 2002/09/05 | 109.4 | 110.5 | 108.6 | 109.8 | +2.4 | +2.2% | 5,196,800 |
| 2002/09/04 | 109.4 | 109.4 | 106.6 | 107.4 | -4.7 | -4.2% | 9,164,800 |
| 2002/09/03 | 114.5 | 116.8 | 111.3 | 112.1 | -2.4 | -2.1% | 6,988,800 |
| 2002/09/02 | 117.2 | 117.2 | 113.7 | 114.5 | -2.7 | -2.3% | 3,430,400 |
| 2002/08/30 | 116.4 | 118.4 | 116.4 | 117.2 | +4.7 | +4.2% | 7,219,200 |
| 2002/08/29 | 113.3 | 114.5 | 111.7 | 112.5 | -1.6 | -1.4% | 10,086,400 |
| 2002/08/28 | 119.1 | 119.5 | 113.7 | 114.1 | -7.8 | -6.4% | 12,774,400 |
| 2002/08/27 | 125 | 125 | 121.1 | 121.9 | -3.1 | -2.5% | 5,964,800 |
| 2002/08/26 | 125 | 127.3 | 124.6 | 125 | ±0 | ±0% | 13,849,600 |
| 2002/08/23 | 120.3 | 127.3 | 118.4 | 125 | +6.6 | +5.6% | 25,984,000 |
5401～
5450
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
