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 |
|---|---|---|---|---|---|---|---|
| 2000/08/15 | 350.6 | 366.2 | 341.8 | 349.6 | -0.5 | -0.1% | 7,372,800 |
| 2000/08/14 | 341.8 | 356.4 | 341.8 | 350.1 | +13.2 | +3.9% | 921,600 |
| 2000/08/11 | 341.8 | 346.7 | 322.3 | 336.9 | -23.9 | -6.6% | 7,372,800 |
| 2000/08/10 | 360.8 | 360.8 | 341.8 | 360.8 | +48.8 | +15.6% | 12,800,000 |
| 2000/08/09 | 312 | 312 | 312 | 312 | +19.5 | +6.7% | 3,481,600 |
| 2000/08/08 | 283.2 | 292.5 | 283.2 | 292.5 | +19.6 | +7.2% | 3,788,800 |
| 2000/08/07 | 253.4 | 273.4 | 253.4 | 272.9 | +14.1 | +5.4% | 5,324,800 |
| 2000/08/04 | 270 | 270 | 256.8 | 258.8 | -11.7 | -4.3% | 5,017,600 |
| 2000/08/03 | 281.7 | 281.7 | 260.7 | 270.5 | -3.4 | -1.2% | 6,246,400 |
| 2000/08/02 | 275.4 | 275.4 | 271.5 | 273.9 | +18 | +7% | 13,209,600 |
| 2000/08/01 | 255.9 | 255.9 | 255.9 | 255.9 | +19.6 | +8.3% | 5,427,200 |
| 2000/07/31 | 236.3 | 236.3 | 236.3 | 236.3 | -19.6 | -7.7% | 5,017,600 |
| 2000/07/28 | 255.9 | 258.8 | 255.9 | 255.9 | -19.5 | -7.1% | 12,697,600 |
| 2000/07/27 | 283.2 | 283.2 | 271.5 | 275.4 | -28.3 | -9.3% | 4,710,400 |
| 2000/07/26 | 302.7 | 322.3 | 302.7 | 303.7 | +1 | +0.3% | 3,891,200 |
| 2000/07/25 | 302.7 | 306.6 | 289.1 | 302.7 | ±0 | ±0% | 6,963,200 |
| 2000/07/24 | 310.5 | 310.5 | 297.9 | 302.7 | -15.7 | -4.9% | 4,198,400 |
| 2000/07/21 | 330.1 | 336.9 | 317.4 | 318.4 | -6.8 | -2.1% | 2,764,800 |
| 2000/07/19 | 327.1 | 327.1 | 307.6 | 325.2 | -1.9 | -0.6% | 4,812,800 |
| 2000/07/18 | 332 | 332 | 312.5 | 327.1 | -14.7 | -4.3% | 5,324,800 |
| 2000/07/17 | 351.6 | 355.5 | 341.8 | 341.8 | -19.5 | -5.4% | 5,836,800 |
| 2000/07/14 | 366.2 | 371.1 | 361.3 | 361.3 | -9.8 | -2.6% | 1,433,600 |
| 2000/07/13 | 351.1 | 371.1 | 346.7 | 371.1 | +38.1 | +11.4% | 4,710,400 |
| 2000/07/12 | 376.5 | 380.9 | 327.1 | 333 | -30.3 | -8.3% | 8,499,200 |
| 2000/07/11 | 346.7 | 363.3 | 342.8 | 363.3 | -17.6 | -4.6% | 2,560,000 |
| 2000/07/10 | 390.6 | 390.6 | 380.9 | 380.9 | +9.8 | +2.6% | 1,740,800 |
| 2000/07/07 | 338.4 | 371.1 | 338.4 | 371.1 | +43.5 | +13.3% | 2,150,400 |
| 2000/07/06 | 341.8 | 346.7 | 327.6 | 327.6 | -43.5 | -11.7% | 3,788,800 |
| 2000/07/05 | 390.1 | 390.1 | 371.1 | 371.1 | -19.5 | -5% | 1,024,000 |
| 2000/07/04 | 400.4 | 404.3 | 380.9 | 390.6 | -9.8 | -2.4% | 2,252,800 |
| 2000/07/03 | 415 | 415 | 400.4 | 400.4 | -10.2 | -2.5% | 1,228,800 |
| 2000/06/30 | 405.8 | 419.9 | 402.3 | 410.6 | +5.3 | +1.3% | 2,355,200 |
| 2000/06/29 | 405.3 | 410.2 | 391.6 | 405.3 | +14.7 | +3.8% | 2,662,400 |
| 2000/06/28 | 380.4 | 390.6 | 380.4 | 390.6 | +9.7 | +2.5% | 1,126,400 |
| 2000/06/27 | 370.1 | 389.6 | 370.1 | 380.9 | -8.7 | -2.2% | 1,945,600 |
| 2000/06/26 | 400.4 | 405.3 | 389.6 | 389.6 | -30.3 | -7.2% | 2,457,600 |
| 2000/06/23 | 400.4 | 419.9 | 400.4 | 419.9 | -19.6 | -4.5% | 2,969,600 |
| 2000/06/22 | 483.9 | 483.9 | 439.5 | 439.5 | -44.9 | -9.3% | 4,812,800 |
| 2000/06/21 | 463.9 | 488.3 | 461.9 | 484.4 | +25.4 | +5.5% | 5,427,200 |
| 2000/06/20 | 448.2 | 459 | 444.3 | 459 | +29.3 | +6.8% | 2,457,600 |
| 2000/06/19 | 424.8 | 429.7 | 424.8 | 429.7 | +9.8 | +2.3% | 1,228,800 |
| 2000/06/16 | 419.4 | 419.9 | 415 | 419.9 | -8.3 | -1.9% | 2,457,600 |
| 2000/06/15 | 424.3 | 432.6 | 419.9 | 428.2 | -21 | -4.7% | 4,198,400 |
| 2000/06/14 | 430.7 | 449.2 | 430.7 | 449.2 | +22.9 | +5.4% | 3,993,600 |
| 2000/06/13 | 424.8 | 429.7 | 419.9 | 426.3 | +6.4 | +1.5% | 4,505,600 |
| 2000/06/12 | 405.3 | 423.8 | 405.3 | 419.9 | +14.6 | +3.6% | 2,560,000 |
| 2000/06/09 | 405.3 | 409.2 | 405.3 | 405.3 | -2.9 | -0.7% | 1,945,600 |
| 2000/06/08 | 431.2 | 431.2 | 400.4 | 408.2 | -16.6 | -3.9% | 2,457,600 |
| 2000/06/07 | 440.4 | 440.4 | 412.1 | 424.8 | -25.4 | -5.6% | 3,686,400 |
| 2000/06/06 | 422.9 | 459 | 410.2 | 450.2 | +22.5 | +5.3% | 8,294,400 |
5851～
5900
件表示中 / 6535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 | 37,900円 | +6.6% | +21.1% | 1.47% | 21.87倍 | 0.94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 | 435,300円 | +0.3% | +10.8% | 3.33% | 13.14倍 | 1.73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 | 237,700円 | +1.4% | +2.6% | 1.05% | 24.32倍 | 1.94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 | 453,900円 | +5.9% | +10.0% | 1.28% | 29.65倍 | 6.53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 | 292,700円 | +1.6% | +11.2% | 0.51% | 27.19倍 | 2.74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
