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 |
|---|---|---|---|---|---|---|---|
| 2001/08/24 | 48.4 | 49.8 | 47.9 | 48.4 | -3.4 | -6.6% | 15,769,600 |
| 2001/08/23 | 56.1 | 56.4 | 51.8 | 51.8 | -3.9 | -7% | 10,035,200 |
| 2001/08/22 | 57.6 | 57.6 | 55.7 | 55.7 | -2.9 | -4.9% | 9,318,400 |
| 2001/08/21 | 58.8 | 60 | 58.4 | 58.6 | -0.2 | -0.3% | 5,376,000 |
| 2001/08/20 | 60.5 | 60.5 | 58.6 | 58.8 | -3.5 | -5.6% | 5,529,600 |
| 2001/08/17 | 63.7 | 63.9 | 61.9 | 62.3 | -1.2 | -1.9% | 3,891,200 |
| 2001/08/16 | 64.5 | 64.6 | 62.9 | 63.5 | -1.3 | -2% | 4,300,800 |
| 2001/08/15 | 64.6 | 65.2 | 64.6 | 64.8 | -1.2 | -1.8% | 1,792,000 |
| 2001/08/14 | 65.2 | 67.2 | 65 | 66 | +1.5 | +2.3% | 2,611,200 |
| 2001/08/13 | 66.4 | 66.4 | 64.5 | 64.5 | -1.9 | -2.9% | 2,662,400 |
| 2001/08/10 | 65.8 | 67 | 65.4 | 66.4 | +0.8 | +1.2% | 2,304,000 |
| 2001/08/09 | 65.4 | 67.2 | 65.2 | 65.6 | -1 | -1.5% | 4,044,800 |
| 2001/08/08 | 68 | 68.6 | 66.4 | 66.6 | -0.8 | -1.2% | 4,096,000 |
| 2001/08/07 | 70.9 | 70.9 | 67.4 | 67.4 | -3.7 | -5.2% | 7,372,800 |
| 2001/08/06 | 73.8 | 74.2 | 70.1 | 71.1 | -2.9 | -3.9% | 3,174,400 |
| 2001/08/03 | 70.7 | 76.2 | 69.3 | 74 | +4.1 | +5.9% | 9,830,400 |
| 2001/08/02 | 69.1 | 70.3 | 68.6 | 69.9 | +2.1 | +3.1% | 5,478,400 |
| 2001/08/01 | 69.5 | 70.5 | 67.4 | 67.8 | -0.8 | -1.2% | 3,481,600 |
| 2001/07/31 | 65.4 | 69.3 | 65.4 | 68.6 | +2.6 | +3.9% | 5,939,200 |
| 2001/07/30 | 67.8 | 67.8 | 64.5 | 66 | -1.4 | -2.1% | 5,683,200 |
| 2001/07/27 | 67.8 | 68.6 | 67 | 67.4 | ±0 | ±0% | 2,150,400 |
| 2001/07/26 | 66.6 | 68.8 | 65.8 | 67.4 | ±0 | ±0% | 2,764,800 |
| 2001/07/25 | 64.6 | 69.3 | 64.6 | 67.4 | ±0 | ±0% | 4,864,000 |
| 2001/07/24 | 65.6 | 67.6 | 64.8 | 67.4 | +1.6 | +2.4% | 4,505,600 |
| 2001/07/23 | 67.8 | 67.8 | 64.1 | 65.8 | -2 | -2.9% | 5,273,600 |
| 2001/07/19 | 65 | 67.8 | 64.8 | 67.8 | +1.6 | +2.4% | 5,888,000 |
| 2001/07/18 | 68.2 | 69.1 | 65.4 | 66.2 | -1.8 | -2.6% | 5,222,400 |
| 2001/07/17 | 68.4 | 68.9 | 66.4 | 68 | -3.9 | -5.4% | 10,854,400 |
| 2001/07/16 | 74.8 | 74.8 | 69.9 | 71.9 | -3.7 | -4.9% | 4,352,000 |
| 2001/07/13 | 76.2 | 77.5 | 74 | 75.6 | +0.8 | +1.1% | 13,260,800 |
| 2001/07/12 | 70.9 | 74.8 | 69.3 | 74.8 | +9.8 | +15.1% | 10,342,400 |
| 2001/07/11 | 66.4 | 66.8 | 64.8 | 65 | -3.2 | -4.7% | 5,324,800 |
| 2001/07/10 | 69.5 | 70.7 | 67.6 | 68.2 | -1.1 | -1.6% | 7,987,200 |
| 2001/07/09 | 68.9 | 71.1 | 68.6 | 69.3 | -6.5 | -8.6% | 10,854,400 |
| 2001/07/06 | 74.2 | 75.8 | 74 | 75.8 | -0.4 | -0.5% | 4,864,000 |
| 2001/07/05 | 77.1 | 77.7 | 75.2 | 76.2 | -1.3 | -1.7% | 5,683,200 |
| 2001/07/04 | 79.3 | 80.5 | 77.1 | 77.5 | -4.7 | -5.7% | 7,782,400 |
| 2001/07/03 | 82.6 | 84.4 | 81.6 | 82.2 | -0.6 | -0.7% | 3,379,200 |
| 2001/07/02 | 84 | 84 | 81.3 | 82.8 | -0.8 | -1% | 4,915,200 |
| 2001/06/29 | 81.1 | 85.2 | 80.9 | 83.6 | +3.5 | +4.4% | 8,755,200 |
| 2001/06/28 | 84.8 | 84.8 | 78.3 | 80.1 | -4.9 | -5.8% | 9,216,000 |
| 2001/06/27 | 87.7 | 87.7 | 84.6 | 85 | -0.7 | -0.8% | 7,014,400 |
| 2001/06/26 | 85.9 | 87.5 | 84.2 | 85.7 | -1.2 | -1.4% | 6,246,400 |
| 2001/06/25 | 89.8 | 90.4 | 84.4 | 86.9 | -2.2 | -2.5% | 7,833,600 |
| 2001/06/22 | 88.5 | 93.8 | 87.9 | 89.1 | +4.5 | +5.3% | 39,372,800 |
| 2001/06/21 | 78.7 | 84.6 | 78.3 | 84.6 | +9.8 | +13.1% | 26,214,400 |
| 2001/06/20 | 77.1 | 77.1 | 74.6 | 74.8 | -1.8 | -2.3% | 13,926,400 |
| 2001/06/19 | 80.3 | 81.3 | 76 | 76.6 | +4.3 | +5.9% | 16,588,800 |
| 2001/06/18 | 74.2 | 74.8 | 72.3 | 72.3 | -2.5 | -3.3% | 3,532,800 |
| 2001/06/15 | 75.8 | 75.8 | 73.6 | 74.8 | -1.4 | -1.8% | 5,324,800 |
5601～
5650
件表示中 / 6539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 | 39,200円 | +6.6% | +21.1% | 1.42% | 22.62倍 | 0.97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 | 203,600円 | +1.9% | -3.2% | 4.22% | 19.38倍 | 4.25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 | 231,900円 | +1.4% | +2.6% | 1.08% | 23.73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 | 466,900円 | +5.9% | +10.0% | 1.24% | 30.41倍 | 6.70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 | 304,800円 | +1.6% | +11.2% | 0.49% | 28.18倍 | 2.83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
該当銘柄がありません
チャート関連のコラム
