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 |
|---|---|---|---|---|---|---|---|
| 2003/01/21 | 132 | 137.5 | 130.5 | 137.5 | +6.2 | +4.7% | 23,987,200 |
| 2003/01/20 | 131.3 | 136.7 | 131.3 | 131.3 | +3.2 | +2.5% | 27,392,000 |
| 2003/01/17 | 119.5 | 128.9 | 119.5 | 128.1 | +8.6 | +7.2% | 25,523,200 |
| 2003/01/16 | 117.2 | 120.3 | 116.4 | 119.5 | +3.1 | +2.7% | 8,025,600 |
| 2003/01/15 | 118 | 118 | 115.6 | 116.4 | -1.6 | -1.4% | 2,150,400 |
| 2003/01/14 | 115.6 | 118 | 115.6 | 118 | +3.9 | +3.4% | 4,825,600 |
| 2003/01/10 | 116.4 | 116.4 | 114.1 | 114.1 | -1.5 | -1.3% | 1,958,400 |
| 2003/01/09 | 114.8 | 116.4 | 114.8 | 115.6 | ±0 | ±0% | 2,188,800 |
| 2003/01/08 | 115.6 | 117.2 | 114.8 | 115.6 | +0.8 | +0.7% | 2,892,800 |
| 2003/01/07 | 117.2 | 118 | 114.1 | 114.8 | -3.2 | -2.7% | 2,304,000 |
| 2003/01/06 | 114.8 | 118.8 | 114.1 | 118 | +2.4 | +2.1% | 4,083,200 |
| 2002/12/30 | 114.1 | 115.6 | 114.1 | 115.6 | +0.8 | +0.7% | 998,400 |
| 2002/12/27 | 114.8 | 115.6 | 113.3 | 114.8 | -0.8 | -0.7% | 2,278,400 |
| 2002/12/26 | 110.2 | 115.6 | 110.2 | 115.6 | +4.7 | +4.2% | 5,376,000 |
| 2002/12/25 | 112.5 | 113.3 | 110.2 | 110.9 | -1.6 | -1.4% | 12,070,400 |
| 2002/12/24 | 114.1 | 114.1 | 111.7 | 112.5 | -1.6 | -1.4% | 3,891,200 |
| 2002/12/20 | 114.8 | 114.8 | 113.3 | 114.1 | -1.5 | -1.3% | 3,904,000 |
| 2002/12/19 | 114.1 | 115.6 | 110.9 | 115.6 | +0.8 | +0.7% | 6,131,200 |
| 2002/12/18 | 115.6 | 115.6 | 113.3 | 114.8 | -0.8 | -0.7% | 4,057,600 |
| 2002/12/17 | 115.6 | 116.4 | 114.1 | 115.6 | -0.8 | -0.7% | 6,963,200 |
| 2002/12/16 | 111.7 | 116.4 | 109.4 | 116.4 | +4.7 | +4.2% | 11,302,400 |
| 2002/12/13 | 114.1 | 114.1 | 110.2 | 111.7 | -1.6 | -1.4% | 8,627,200 |
| 2002/12/12 | 114.1 | 115.6 | 113.3 | 113.3 | -3.1 | -2.7% | 3,072,000 |
| 2002/12/11 | 117.2 | 118 | 115.6 | 116.4 | ±0 | ±0% | 5,337,600 |
| 2002/12/10 | 116.4 | 117.2 | 114.8 | 116.4 | -1.6 | -1.4% | 3,929,600 |
| 2002/12/09 | 113.3 | 118 | 113.3 | 118 | +6.3 | +5.6% | 7,142,400 |
| 2002/12/06 | 116.4 | 116.4 | 111.7 | 111.7 | -3.9 | -3.4% | 6,924,800 |
| 2002/12/05 | 117.2 | 118 | 115.6 | 115.6 | -1.6 | -1.4% | 5,824,000 |
| 2002/12/04 | 118 | 118.8 | 116.4 | 117.2 | -3.9 | -3.2% | 5,388,800 |
| 2002/12/03 | 119.5 | 123.4 | 119.5 | 121.1 | +3.1 | +2.6% | 12,352,000 |
| 2002/12/02 | 117.2 | 118 | 114.8 | 118 | +0.8 | +0.7% | 5,644,800 |
| 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 |
5501～
5550
件表示中 / 6782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 | 396,300円 | +6.4% | +72.7% | 0.00% | 27.77倍 | 3.03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 | 558,000円 | +5.9% | +12.6% | 1.33% | 30.69倍 | 7.36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 | 2,058,000円 | +2.0% | +1.9% | 0.81% | 37.20倍 | 5.79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
