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 |
|---|---|---|---|---|---|---|---|
| 1999/08/05 | 135.5 | 135.5 | 135.5 | 135.5 | -4.9 | -3.5% | 1,228,800 |
| 1999/08/04 | 145.2 | 145.2 | 140.4 | 140.4 | -4.9 | -3.4% | 2,457,600 |
| 1999/08/03 | 140.5 | 145.3 | 140.5 | 145.3 | +4.9 | +3.5% | 6,144,000 |
| 1999/08/02 | 140.4 | 140.4 | 140.4 | 140.4 | ±0 | ±0% | 2,048,000 |
| 1999/07/30 | 140.4 | 140.4 | 139.9 | 140.4 | ±0 | ±0% | 3,686,400 |
| 1999/07/29 | 133.1 | 140.4 | 133.1 | 140.4 | +4.9 | +3.6% | 13,107,200 |
| 1999/07/28 | 135.5 | 135.5 | 135.5 | 135.5 | -4.9 | -3.5% | 3,276,800 |
| 1999/07/27 | 140.4 | 140.4 | 140.4 | 140.4 | -4.9 | -3.4% | 1,228,800 |
| 1999/07/26 | 145.3 | 145.3 | 145.3 | 145.3 | -4.8 | -3.2% | 3,686,400 |
| 1999/07/23 | 150.1 | 150.1 | 150.1 | 150.1 | +4.8 | +3.3% | 5,734,400 |
| 1999/07/22 | 145.3 | 145.3 | 145.3 | 145.3 | +4.9 | +3.5% | 7,782,400 |
| 1999/07/21 | 140.4 | 140.4 | 140.4 | 140.4 | +4.9 | +3.6% | 7,372,800 |
| 1999/07/19 | 135.5 | 135.5 | 135.5 | 135.5 | - | - | 409,600 |
| 1999/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/15 | 125.7 | 125.7 | 125.7 | 125.7 | +4.9 | +4.1% | 409,600 |
| 1999/07/14 | 116 | 120.8 | 116 | 120.8 | +4.8 | +4.1% | 4,915,200 |
| 1999/07/13 | 114.5 | 116 | 114.5 | 116 | -3.4 | -2.8% | 8,192,000 |
| 1999/07/12 | 119.4 | 119.4 | 119.4 | 119.4 | -4.9 | -3.9% | 2,457,600 |
| 1999/07/09 | 124.3 | 124.3 | 124.3 | 124.3 | -4.9 | -3.8% | 1,638,400 |
| 1999/07/08 | 126.2 | 130.1 | 126.2 | 129.2 | +4 | +3.2% | 11,468,800 |
| 1999/07/07 | 134.3 | 134.3 | 125.2 | 125.2 | -4.9 | -3.8% | 8,192,000 |
| 1999/07/06 | 130.1 | 130.1 | 130.1 | 130.1 | +4.9 | +3.9% | 2,867,200 |
| 1999/07/05 | 125.2 | 125.2 | 125.2 | 125.2 | +4.8 | +4% | 7,782,400 |
| 1999/07/02 | 120.4 | 120.4 | 120.4 | 120.4 | +4.9 | +4.2% | 1,228,800 |
| 1999/07/01 | 115.5 | 115.5 | 115.5 | 115.5 | +4.9 | +4.4% | 2,048,000 |
| 1999/06/30 | 110.6 | 110.6 | 110.6 | 110.6 | +4.9 | +4.6% | 2,867,200 |
| 1999/06/29 | 105.7 | 105.7 | 105.7 | 105.7 | +4.9 | +4.9% | 2,867,200 |
| 1999/06/28 | 97.9 | 100.8 | 97.7 | 100.8 | +4.9 | +5.1% | 5,734,400 |
| 1999/06/25 | 95.9 | 95.9 | 94.7 | 95.9 | +4.8 | +5.3% | 3,686,400 |
| 1999/06/24 | 91.1 | 92.5 | 89.8 | 91.1 | ±0 | ±0% | 8,601,600 |
| 1999/06/23 | 95.9 | 95.9 | 91.1 | 91.1 | -4.8 | -5% | 5,734,400 |
| 1999/06/22 | 96.7 | 96.7 | 94.7 | 95.9 | +4.1 | +4.5% | 7,782,400 |
| 1999/06/21 | 91.8 | 91.8 | 91.8 | 91.8 | +4.9 | +5.6% | 4,096,000 |
| 1999/06/18 | 86.9 | 86.9 | 86.9 | 86.9 | +4.9 | +6% | 819,200 |
| 1999/06/17 | 82 | 82 | 82 | 82 | +4.9 | +6.4% | 2,867,200 |
| 1999/06/16 | 77.1 | 80.6 | 77.1 | 77.1 | -4.9 | -6% | 9,420,800 |
| 1999/06/15 | 82 | 82 | 82 | 82 | -4.9 | -5.6% | 409,600 |
| 1999/06/14 | 91.8 | 91.8 | 86.9 | 86.9 | -4.9 | -5.3% | 1,228,800 |
| 1999/06/11 | 95.2 | 95.7 | 91.8 | 91.8 | ±0 | ±0% | 6,553,600 |
| 1999/06/10 | 90.3 | 91.8 | 90.3 | 91.8 | +4.9 | +5.6% | 7,782,400 |
| 1999/06/09 | 89.8 | 89.8 | 85.4 | 86.9 | +1.9 | +2.2% | 21,708,800 |
| 1999/06/08 | 85 | 85 | 85 | 85 | +4.9 | +6.1% | 2,867,200 |
| 1999/06/07 | 80.1 | 80.1 | 80.1 | 80.1 | +4.9 | +6.5% | 2,048,000 |
| 1999/06/04 | 75.2 | 75.2 | 75.2 | 75.2 | +4.9 | +7% | 5,324,800 |
| 1999/06/03 | 70.3 | 70.3 | 70.3 | 70.3 | +4.9 | +7.5% | 3,276,800 |
| 1999/06/02 | 65.4 | 65.4 | 65.4 | 65.4 | +4.9 | +8.1% | 6,144,000 |
| 1999/06/01 | 52.2 | 60.5 | 52.2 | 60.5 | +4.8 | +8.6% | 15,974,400 |
| 1999/05/31 | 55.7 | 55.7 | 55.7 | 55.7 | -4.8 | -7.9% | 5,734,400 |
| 1999/05/28 | 60.5 | 61.1 | 60.5 | 60.5 | -4.9 | -7.5% | 20,889,600 |
| 1999/05/27 | 66.9 | 68.1 | 65.4 | 65.4 | -0.5 | -0.8% | 18,022,400 |
6101～
6150
件表示中 / 6532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 | 39,100円 | +6.6% | +21.1% | 1.42% | 22.56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 |
| ＫＤＤＩ | 426,000円 | +0.3% | +10.8% | 3.40% | 12.86倍 | 1.69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 | 238,200円 | +1.4% | +2.6% | 1.05% | 24.37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 | 452,400円 | +5.9% | +10.0% | 1.28% | 29.55倍 | 6.51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 | 295,100円 | +1.6% | +11.2% | 0.51% | 27.42倍 | 2.75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
