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 |
|---|---|---|---|---|---|---|---|
| 2000/01/25 | 464.8 | 475.6 | 460 | 473.6 | +7.8 | +1.7% | 4,300,800 |
| 2000/01/24 | 456 | 465.8 | 456 | 465.8 | +9.7 | +2.1% | 5,324,800 |
| 2000/01/21 | 457 | 457.5 | 456.1 | 456.1 | -9.7 | -2.1% | 6,144,000 |
| 2000/01/20 | 465.8 | 465.8 | 465.8 | 465.8 | -18.1 | -3.7% | 2,662,400 |
| 2000/01/19 | 495.1 | 495.1 | 483.9 | 483.9 | -1.5 | -0.3% | 11,059,200 |
| 2000/01/18 | 485.4 | 485.4 | 485.4 | 485.4 | +9.8 | +2.1% | 2,457,600 |
| 2000/01/17 | 475.6 | 475.6 | 475.6 | 475.6 | +9.8 | +2.1% | 6,553,600 |
| 2000/01/14 | 465.8 | 465.8 | 465.8 | 465.8 | +9.7 | +2.1% | 5,529,600 |
| 2000/01/13 | 448.2 | 456.1 | 445.3 | 456.1 | +9.8 | +2.2% | 6,348,800 |
| 2000/01/12 | 446.3 | 446.3 | 446.3 | 446.3 | +9.8 | +2.2% | 5,529,600 |
| 2000/01/11 | 436.5 | 436.5 | 436.5 | 436.5 | +9.7 | +2.3% | 614,400 |
| 2000/01/07 | 426.8 | 426.8 | 426.8 | 426.8 | -9.7 | -2.2% | 1,638,400 |
| 2000/01/06 | 446.3 | 446.3 | 436.5 | 436.5 | -9.8 | -2.2% | 1,638,400 |
| 2000/01/05 | 456 | 456.1 | 446.3 | 446.3 | -9.8 | -2.1% | 9,420,800 |
| 2000/01/04 | 456.1 | 456.1 | 456.1 | 456.1 | +9.8 | +2.2% | 819,200 |
| 1999/12/30 | 446.3 | 446.3 | 446.3 | 446.3 | - | - | 819,200 |
| 1999/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/28 | 426.8 | 426.8 | 426.8 | 426.8 | +9.8 | +2.4% | 409,600 |
| 1999/12/27 | 417 | 417 | 417 | 417 | +9.8 | +2.4% | 3,072,000 |
| 1999/12/24 | 407.2 | 407.2 | 407.2 | 407.2 | +9.7 | +2.4% | 614,400 |
| 1999/12/22 | 397.5 | 397.5 | 397.5 | 397.5 | +9.8 | +2.5% | 1,843,200 |
| 1999/12/21 | 387.7 | 387.7 | 387.7 | 387.7 | -9.8 | -2.5% | 4,096,000 |
| 1999/12/20 | 406.3 | 406.3 | 397.5 | 397.5 | -9.7 | -2.4% | 10,240,000 |
| 1999/12/17 | 423.8 | 424.8 | 407.2 | 407.2 | -9.8 | -2.4% | 7,987,200 |
| 1999/12/16 | 407.7 | 417.5 | 398.4 | 417 | +9.3 | +2.3% | 15,769,600 |
| 1999/12/15 | 407.7 | 407.7 | 407.7 | 407.7 | +9.8 | +2.5% | 6,758,400 |
| 1999/12/14 | 397.9 | 397.9 | 397.9 | 397.9 | +9.7 | +2.5% | 3,686,400 |
| 1999/12/13 | 388.2 | 388.2 | 388.2 | 388.2 | +9.8 | +2.6% | 819,200 |
| 1999/12/10 | 378.4 | 378.4 | 378.4 | 378.4 | +9.7 | +2.6% | 1,433,600 |
| 1999/12/09 | 368.7 | 368.7 | 368.7 | 368.7 | +9.8 | +2.7% | 3,072,000 |
| 1999/12/08 | 358.9 | 358.9 | 358.9 | 358.9 | +9.8 | +2.8% | 1,228,800 |
| 1999/12/07 | 349.1 | 349.1 | 349.1 | 349.1 | +9.7 | +2.9% | 1,433,600 |
| 1999/12/06 | 339.4 | 339.4 | 339.4 | 339.4 | +9.8 | +3% | 409,600 |
| 1999/12/03 | 330.1 | 341.8 | 329.6 | 329.6 | -2.4 | -0.7% | 6,348,800 |
| 1999/12/02 | 343.8 | 343.8 | 332 | 332 | -9.8 | -2.9% | 1,638,400 |
| 1999/12/01 | 344.7 | 344.7 | 341.8 | 341.8 | -9.8 | -2.8% | 4,300,800 |
| 1999/11/30 | 364.3 | 364.3 | 346.7 | 351.6 | -2.9 | -0.8% | 4,096,000 |
| 1999/11/29 | 351.6 | 355 | 351.6 | 354.5 | +9.3 | +2.7% | 2,867,200 |
| 1999/11/26 | 343.8 | 345.2 | 336.9 | 345.2 | -1.5 | -0.4% | 4,710,400 |
| 1999/11/25 | 349.1 | 349.1 | 346.7 | 346.7 | +7.3 | +2.2% | 4,505,600 |
| 1999/11/24 | 347.2 | 348.1 | 339.4 | 339.4 | -9.7 | -2.8% | 9,420,800 |
| 1999/11/22 | 358.9 | 358.9 | 346.6 | 349.1 | ±0 | ±0% | 12,083,200 |
| 1999/11/19 | 329.6 | 349.1 | 329.6 | 349.1 | +9.7 | +2.9% | 13,926,400 |
| 1999/11/18 | 339.4 | 339.4 | 339.4 | 339.4 | -9.7 | -2.8% | 3,481,600 |
| 1999/11/17 | 359.9 | 359.9 | 349.1 | 349.1 | -9.8 | -2.7% | 5,939,200 |
| 1999/11/16 | 371.1 | 371.1 | 356.4 | 358.9 | -7.3 | -2% | 22,937,600 |
| 1999/11/15 | 366.2 | 366.2 | 366.2 | 366.2 | +9.8 | +2.7% | 5,324,800 |
| 1999/11/12 | 356.4 | 356.4 | 356.4 | 356.4 | +9.7 | +2.8% | 1,638,400 |
| 1999/11/11 | 346.7 | 346.7 | 346.7 | 346.7 | +9.8 | +2.9% | 6,348,800 |
| 1999/11/10 | 336.9 | 336.9 | 332 | 336.9 | +9.8 | +3% | 15,155,200 |
6051～
6100
件表示中 / 6596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 | 42,300円 | +6.6% | +21.1% | 1.31% | 23.15倍 | 0.99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 | 19,100円 | +1.9% | -3.2% | 4.50% | 18.21倍 | 3.99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 | 266,800円 | +1.4% | +2.6% | 0.94% | 27.30倍 | 2.18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 | 541,400円 | +5.9% | +10.0% | 1.07% | 35.27倍 | 7.77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 |
| オービック | 511,500円 | +10.1% | +8.4% | 1.25% | 35.71倍 | 5.64倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
市場注目の銘柄
チャート関連のコラム
