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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 130.5 | 131.6 | 124.2 | 127.7 | -2 | -1.5% | 9,062,400 |
| 2002/04/08 | 134.4 | 135.5 | 129.3 | 129.7 | -4.7 | -3.5% | 10,060,800 |
| 2002/04/05 | 128.1 | 134.8 | 128.1 | 134.4 | +5.9 | +4.6% | 15,616,000 |
| 2002/04/04 | 125.4 | 130.1 | 125.4 | 128.5 | +2.3 | +1.8% | 8,115,200 |
| 2002/04/03 | 125 | 127.3 | 124.2 | 126.2 | -2.3 | -1.8% | 11,750,400 |
| 2002/04/02 | 130.9 | 131.6 | 128.1 | 128.5 | +0.8 | +0.6% | 6,784,000 |
| 2002/04/01 | 125.8 | 134.8 | 125.8 | 127.7 | +2.7 | +2.2% | 10,009,600 |
| 2002/03/29 | 130.9 | 138.7 | 124.2 | 125 | +1.2 | +1% | 29,414,400 |
| 2002/03/28 | 117.6 | 123.8 | 117.6 | 123.8 | +7.8 | +6.7% | 19,097,600 |
| 2002/03/27 | 110.9 | 116.8 | 107.8 | 116 | +5.8 | +5.3% | 16,640,000 |
| 2002/03/26 | 110.5 | 110.5 | 105.5 | 110.2 | +7.3 | +7.1% | 11,750,400 |
| 2002/03/25 | 101.4 | 103.1 | 99.6 | 102.9 | +1.5 | +1.5% | 9,318,400 |
| 2002/03/22 | 105.7 | 105.7 | 101.2 | 101.4 | -5 | -4.7% | 12,390,400 |
| 2002/03/20 | 107.6 | 108.6 | 106.1 | 106.4 | +0.7 | +0.7% | 12,083,200 |
| 2002/03/19 | 103.7 | 107 | 103.7 | 105.7 | +2.4 | +2.3% | 8,396,800 |
| 2002/03/18 | 104.3 | 105.1 | 103.1 | 103.3 | +0.4 | +0.4% | 6,963,200 |
| 2002/03/15 | 103.9 | 104.9 | 101.8 | 102.9 | +1.5 | +1.5% | 10,035,200 |
| 2002/03/14 | 103.5 | 105.5 | 100.6 | 101.4 | -6 | -5.6% | 24,627,200 |
| 2002/03/13 | 108.8 | 111.3 | 105.9 | 107.4 | -5.3 | -4.7% | 14,284,800 |
| 2002/03/12 | 116 | 117 | 111.3 | 112.7 | -3.5 | -3% | 7,987,200 |
| 2002/03/11 | 115.4 | 117.8 | 110.4 | 116.2 | +3.7 | +3.3% | 29,235,200 |
| 2002/03/08 | 107.8 | 113.3 | 107.8 | 112.5 | +8 | +7.7% | 29,696,000 |
| 2002/03/07 | 101.4 | 104.5 | 100 | 104.5 | +4.5 | +4.5% | 13,516,800 |
| 2002/03/06 | 103.1 | 103.3 | 99.8 | 100 | -5.1 | -4.9% | 12,800,000 |
| 2002/03/05 | 105.1 | 105.7 | 102.7 | 105.1 | +2 | +1.9% | 10,649,600 |
| 2002/03/04 | 111.1 | 112.9 | 102.5 | 103.1 | -4.1 | -3.8% | 25,753,600 |
| 2002/03/01 | 106.3 | 107.8 | 104.5 | 107.2 | +4.3 | +4.2% | 23,244,800 |
| 2002/02/28 | 104.7 | 108 | 101.6 | 102.9 | +0.2 | +0.2% | 19,148,800 |
| 2002/02/27 | 98.4 | 106.1 | 98.4 | 102.7 | +4.8 | +4.9% | 20,633,600 |
| 2002/02/26 | 103.5 | 103.5 | 93.8 | 97.9 | -5.6 | -5.4% | 15,820,800 |
| 2002/02/25 | 101.2 | 104.5 | 99 | 103.5 | +3.9 | +3.9% | 27,904,000 |
| 2002/02/22 | 95.1 | 100.6 | 95.1 | 99.6 | +4.7 | +5% | 50,278,400 |
| 2002/02/21 | 89.8 | 95.1 | 89.8 | 94.9 | +5.1 | +5.7% | 19,968,000 |
| 2002/02/20 | 89.1 | 90.4 | 87.9 | 89.8 | -0.8 | -0.9% | 3,020,800 |
| 2002/02/19 | 90.8 | 91.6 | 88.7 | 90.6 | +0.4 | +0.4% | 3,225,600 |
| 2002/02/18 | 88.9 | 91 | 88.5 | 90.2 | -1.6 | -1.7% | 5,632,000 |
| 2002/02/15 | 92.8 | 93.4 | 89.3 | 91.8 | -2.5 | -2.7% | 13,363,200 |
| 2002/02/14 | 88.9 | 94.5 | 88.9 | 94.3 | +4.5 | +5% | 22,681,600 |
| 2002/02/13 | 85.9 | 90 | 85.9 | 89.8 | +4.6 | +5.4% | 10,649,600 |
| 2002/02/12 | 87.1 | 88.9 | 84.4 | 85.2 | -2.9 | -3.3% | 17,868,800 |
| 2002/02/08 | 86.9 | 89.1 | 84.2 | 88.1 | -1.7 | -1.9% | 18,636,800 |
| 2002/02/07 | 86.3 | 89.8 | 85 | 89.8 | +2.5 | +2.9% | 23,552,000 |
| 2002/02/06 | 80.9 | 87.7 | 80.9 | 87.3 | +5.5 | +6.7% | 11,776,000 |
| 2002/02/05 | 82.2 | 84 | 81.3 | 81.8 | -5.3 | -6.1% | 13,158,400 |
| 2002/02/04 | 90.4 | 90.4 | 86.9 | 87.1 | -3.9 | -4.3% | 9,113,600 |
| 2002/02/01 | 90.8 | 91.4 | 87.9 | 91 | +5.1 | +5.9% | 36,096,000 |
| 2002/01/31 | 78.1 | 85.9 | 78.1 | 85.9 | +9.3 | +12.1% | 26,880,000 |
| 2002/01/30 | 75.8 | 78.1 | 75.2 | 76.6 | +0.2 | +0.3% | 6,195,200 |
| 2002/01/29 | 75.6 | 76.6 | 75.2 | 76.4 | -0.2 | -0.3% | 8,192,000 |
| 2002/01/28 | 77.3 | 78.5 | 75.2 | 76.6 | -0.2 | -0.3% | 6,912,000 |
5451～
5500
件表示中 / 6540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 | 39,900円 | +6.6% | +21.1% | 1.39% | 23.02倍 | 0.99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 | 439,500円 | +0.3% | +10.8% | 3.30% | 12.95倍 | 1.70倍 |
|
総合通信大手。携帯・光回線を展開。物販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 | 232,000円 | +1.4% | +2.6% | 1.08% | 23.74倍 | 1.89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 | 462,400円 | +5.9% | +10.0% | 1.25% | 30.12倍 | 6.63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 |
| ネクソン | 306,500円 | +1.6% | +11.2% | 0.49% | 28.34倍 | 2.85倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
市場注目の銘柄
チャート関連のコラム
