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 |
|---|---|---|---|---|---|---|---|
| 2001/06/05 | 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 |
| 2001/04/02 | 103.9 | 103.9 | 100.6 | 101 | -2.9 | -2.8% | 8,448,000 |
| 2001/03/30 | 109.4 | 111.3 | 102.5 | 103.9 | -5.7 | -5.2% | 9,011,200 |
| 2001/03/29 | 109.4 | 111.3 | 109.2 | 109.6 | -5.4 | -4.7% | 4,249,600 |
| 2001/03/28 | 118.2 | 118.4 | 113.3 | 115 | +1.9 | +1.7% | 7,475,200 |
| 2001/03/27 | 118.9 | 118.9 | 110.4 | 113.1 | -3.9 | -3.3% | 6,809,600 |
| 2001/03/26 | 115.4 | 118.2 | 113.9 | 117 | +5.9 | +5.3% | 14,489,600 |
| 2001/03/23 | 106.3 | 111.1 | 105.7 | 111.1 | +9.5 | +9.4% | 18,739,200 |
5901～
5950
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 | 52,000円 | +9.5% | +9.1% | 1.35% | 21.14倍 | 1.20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 | 246,500円 | +7.0% | +6.6% | 3.25% | 12.61倍 | 1.84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 | 393,100円 | +6.4% | +72.7% | 0.00% | 27.55倍 | 3.01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 | 557,400円 | +5.9% | +12.6% | 1.33% | 30.66倍 | 7.35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 | 2,021,000円 | +2.0% | +1.9% | 0.82% | 36.53倍 | 5.69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
