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 |
|---|---|---|---|---|---|---|---|
| 2001/06/14 | 75.6 | 76.4 | 75 | 76.2 | ±0 | ±0% | 3,635,200 |
| 2001/06/13 | 76.2 | 76.4 | 75.4 | 76.2 | +1 | +1.3% | 2,457,600 |
| 2001/06/12 | 76.8 | 76.8 | 75 | 75.2 | -2.5 | -3.2% | 5,683,200 |
| 2001/06/11 | 79.5 | 79.5 | 77 | 77.7 | -2.8 | -3.5% | 4,556,800 |
| 2001/06/08 | 81.4 | 81.6 | 79.5 | 80.5 | +0.6 | +0.8% | 5,632,000 |
| 2001/06/07 | 76.6 | 79.9 | 75.2 | 79.9 | +1.2 | +1.5% | 11,980,800 |
| 2001/06/06 | 84 | 84.6 | 78.7 | 78.7 | -4.1 | -5% | 13,875,200 |
| 2001/06/05 | 74 | 83 | 72.5 | 82.8 | +8.8 | +11.9% | 12,646,400 |
| 2001/06/04 | 75.4 | 75.4 | 70.3 | 74 | -1.4 | -1.9% | 11,622,400 |
| 2001/06/01 | 79.1 | 79.9 | 74.6 | 75.4 | -3.5 | -4.4% | 19,251,200 |
| 2001/05/31 | 83.8 | 84.4 | 77.5 | 78.9 | -7.8 | -9% | 30,361,600 |
| 2001/05/30 | 86.5 | 87.9 | 85.9 | 86.7 | -2.6 | -2.9% | 5,171,200 |
| 2001/05/29 | 89.5 | 89.5 | 85.9 | 89.3 | -0.7 | -0.8% | 9,267,200 |
| 2001/05/28 | 92 | 92 | 89.8 | 90 | -3.9 | -4.2% | 6,400,000 |
| 2001/05/25 | 93.2 | 93.9 | 90.8 | 93.9 | +0.9 | +1% | 6,400,000 |
| 2001/05/24 | 94.7 | 94.9 | 92.8 | 93 | -2.3 | -2.4% | 5,683,200 |
| 2001/05/23 | 97.7 | 97.7 | 95.1 | 95.3 | -1.8 | -1.9% | 3,891,200 |
| 2001/05/22 | 97.7 | 97.7 | 96.1 | 97.1 | +2 | +2.1% | 8,038,400 |
| 2001/05/21 | 95.1 | 96.1 | 94.9 | 95.1 | -0.2 | -0.2% | 2,048,000 |
| 2001/05/18 | 95.7 | 96.7 | 94.9 | 95.3 | -0.4 | -0.4% | 5,068,800 |
| 2001/05/17 | 97.7 | 99 | 94.9 | 95.7 | ±0 | ±0% | 7,270,400 |
| 2001/05/16 | 97.3 | 97.3 | 95.7 | 95.7 | -1.2 | -1.2% | 4,198,400 |
| 2001/05/15 | 95.9 | 97.5 | 95.7 | 96.9 | ±0 | ±0% | 9,984,000 |
| 2001/05/14 | 98.6 | 98.6 | 96.9 | 96.9 | -2.1 | -2.1% | 4,044,800 |
| 2001/05/11 | 99.6 | 99.8 | 98.8 | 99 | -2 | -2% | 3,686,400 |
| 2001/05/10 | 101.6 | 102.1 | 99.6 | 101 | -2.5 | -2.4% | 3,276,800 |
| 2001/05/09 | 105.5 | 106.4 | 103.3 | 103.5 | -1 | -1% | 9,472,000 |
| 2001/05/08 | 104.5 | 106.8 | 103.1 | 104.5 | +2 | +2% | 17,817,600 |
| 2001/05/07 | 100.2 | 103.1 | 98.8 | 102.5 | +3.3 | +3.3% | 11,264,000 |
| 2001/05/02 | 99.6 | 99.6 | 96.9 | 99.2 | +1.5 | +1.5% | 8,140,800 |
| 2001/05/01 | 97.7 | 99 | 97.3 | 97.7 | +3 | +3.2% | 7,168,000 |
| 2001/04/27 | 93.2 | 95.3 | 93 | 94.7 | +1.9 | +2% | 7,526,400 |
| 2001/04/26 | 94.7 | 95.9 | 91.4 | 92.8 | -2.9 | -3% | 13,516,800 |
| 2001/04/25 | 93.6 | 96.9 | 93.6 | 95.7 | +2.1 | +2.2% | 8,140,800 |
| 2001/04/24 | 94.7 | 95.7 | 90.8 | 93.6 | -4.1 | -4.2% | 33,894,400 |
| 2001/04/23 | 97.9 | 100.6 | 97.5 | 97.7 | -11.9 | -10.9% | 28,160,000 |
| 2001/04/20 | 111.1 | 112.5 | 108.2 | 109.6 | -0.2 | -0.2% | 9,318,400 |
| 2001/04/19 | 109.4 | 110.7 | 108 | 109.8 | +6.5 | +6.3% | 22,374,400 |
| 2001/04/18 | 101.6 | 104.3 | 101.6 | 103.3 | +3.7 | +3.7% | 6,860,800 |
| 2001/04/17 | 99 | 100.8 | 98.6 | 99.6 | -1.4 | -1.4% | 3,993,600 |
| 2001/04/16 | 103.5 | 103.5 | 99.6 | 101 | -3.5 | -3.3% | 4,352,000 |
| 2001/04/13 | 108.4 | 109 | 103.5 | 104.5 | -2.1 | -2% | 8,652,800 |
| 2001/04/12 | 107.2 | 108.4 | 105.1 | 106.6 | +2.5 | +2.4% | 8,448,000 |
| 2001/04/11 | 103.9 | 104.9 | 102 | 104.1 | +2.3 | +2.3% | 9,523,200 |
| 2001/04/10 | 102.5 | 104.5 | 101 | 101.8 | ±0 | ±0% | 4,710,400 |
| 2001/04/09 | 107.4 | 107.4 | 101 | 101.8 | -9.9 | -8.9% | 6,246,400 |
| 2001/04/06 | 115.4 | 115.6 | 110.4 | 111.7 | +6 | +5.7% | 23,756,800 |
| 2001/04/05 | 105.5 | 105.7 | 100.6 | 105.7 | +9 | +9.3% | 11,264,000 |
| 2001/04/04 | 98 | 98 | 95.7 | 96.7 | -3.3 | -3.3% | 19,353,600 |
| 2001/04/03 | 99 | 101.6 | 98.2 | 100 | -1 | -1% | 9,062,400 |
5651～
5700
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 | 203,200円 | +1.9% | -3.2% | 4.23% | 19.35倍 | 4.24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 | 232,400円 | +1.4% | +2.6% | 1.08% | 23.78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 | 465,900円 | +5.9% | +10.0% | 1.24% | 30.34倍 | 6.68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 | 304,100円 | +1.6% | +11.2% | 0.49% | 28.11倍 | 2.82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
