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 |
---|---|---|---|---|---|---|---|
1999/03/10 | 31.7 | 33 | 29.3 | 31.7 | +0.9 | +2.9% | 12,288,000 |
1999/03/09 | 36.6 | 36.6 | 30.5 | 30.8 | -2.8 | -8.3% | 11,468,800 |
1999/03/08 | 37.2 | 37.2 | 31.1 | 33.6 | -0.6 | -1.8% | 9,830,400 |
1999/03/05 | 29.9 | 34.2 | 29.3 | 34.2 | +2.2 | +6.9% | 6,553,600 |
1999/03/04 | 34.2 | 34.2 | 30.5 | 32 | +0.3 | +0.9% | 9,830,400 |
1999/03/03 | 31.7 | 33.6 | 29.9 | 31.7 | ±0 | ±0% | 8,192,000 |
1999/03/02 | 31.7 | 33 | 29.9 | 31.7 | +1.2 | +3.9% | 13,107,200 |
1999/03/01 | 26.9 | 33 | 26.9 | 30.5 | +3.6 | +13.4% | 13,926,400 |
1999/02/26 | 24.4 | 26.9 | 23.9 | 26.9 | +2.5 | +10.2% | 6,553,600 |
1999/02/25 | 25 | 25.6 | 24 | 24.4 | ±0 | ±0% | 5,734,400 |
1999/02/24 | 25 | 25 | 24.3 | 24.4 | +1.2 | +5.2% | 2,457,600 |
1999/02/23 | 23.2 | 24.4 | 23.2 | 23.2 | ±0 | ±0% | 11,468,800 |
1999/02/22 | 22.6 | 24.4 | 22.2 | 23.2 | +1.6 | +7.4% | 9,011,200 |
1999/02/19 | 21.4 | 24.4 | 21.4 | 21.6 | +0.2 | +0.9% | 5,734,400 |
1999/02/18 | 21.4 | 21.4 | 21.4 | 21.4 | ±0 | ±0% | 2,457,600 |
1999/02/17 | 20.8 | 22 | 20.8 | 21.4 | +0.6 | +2.9% | 5,734,400 |
1999/02/16 | 22.2 | 22.2 | 20.8 | 20.8 | -0.2 | -1% | 2,457,600 |
1999/02/15 | 21 | 21 | 21 | 21 | ±0 | ±0% | 819,200 |
1999/02/12 | 22.6 | 23.2 | 20.9 | 21 | +1.3 | +6.6% | 5,734,400 |
1999/02/10 | 20.1 | 21.4 | 18.9 | 19.7 | -0.3 | -1.5% | 8,192,000 |
1999/02/09 | 17.8 | 21.6 | 17.8 | 20 | +2.2 | +12.4% | 17,203,200 |
1999/02/08 | 17.3 | 17.8 | 17.3 | 17.8 | +0.3 | +1.7% | 4,096,000 |
1999/02/05 | 17.1 | 17.6 | 17.1 | 17.5 | -0.3 | -1.7% | 7,372,800 |
1999/02/04 | 17.9 | 17.9 | 17.3 | 17.8 | +0.2 | +1.1% | 7,372,800 |
1999/02/03 | 18.1 | 18.1 | 17.6 | 17.6 | -0.5 | -2.8% | 4,096,000 |
1999/02/02 | 18.1 | 18.1 | 17.7 | 18.1 | -0.1 | -0.5% | 7,372,800 |
1999/02/01 | 18.1 | 18.9 | 17.6 | 18.2 | +0.1 | +0.6% | 17,203,200 |
1999/01/29 | 16.8 | 18.9 | 16.8 | 18.1 | +2.2 | +13.8% | 21,299,200 |
1999/01/28 | 15.9 | 15.9 | 15.9 | 15.9 | -1.2 | -7% | 819,200 |
1999/01/27 | 17.7 | 18.9 | 16.5 | 17.1 | -0.6 | -3.4% | 4,915,200 |
1999/01/26 | 17.5 | 17.7 | 17.5 | 17.7 | +1.2 | +7.3% | 4,096,000 |
1999/01/25 | 14.9 | 16.8 | 14.9 | 16.5 | +1.2 | +7.8% | 13,926,400 |
1999/01/22 | 15.3 | 15.3 | 15.3 | 15.3 | -2.4 | -13.6% | 13,926,400 |
1999/01/21 | 17.7 | 17.7 | 17.7 | 17.7 | -2.4 | -11.9% | 4,915,200 |
1999/01/20 | 20.8 | 20.8 | 20.1 | 20.1 | -0.7 | -3.4% | 19,660,800 |
1999/01/19 | 19.3 | 20.8 | 19.3 | 20.8 | +2.5 | +13.7% | 13,107,200 |
1999/01/18 | 15.9 | 18.3 | 15.9 | 18.3 | +2.2 | +13.7% | 12,288,000 |
1999/01/14 | 16.5 | 16.5 | 15.9 | 16.1 | -0.4 | -2.4% | 4,915,200 |
1999/01/13 | 16.8 | 16.8 | 15.9 | 16.5 | -0.3 | -1.8% | 17,203,200 |
1999/01/12 | 19.5 | 19.5 | 16.8 | 16.8 | -0.3 | -1.8% | 13,107,200 |
1999/01/11 | 17.1 | 17.1 | 17.1 | 17.1 | +2.5 | +17.1% | 7,372,800 |
1999/01/08 | 14 | 15 | 14 | 14.6 | +1.8 | +14.1% | 17,203,200 |
1999/01/07 | 12.8 | 12.8 | 12.8 | 12.8 | +1.2 | +10.3% | 7,372,800 |
1999/01/06 | 10.5 | 11.6 | 10.5 | 11.6 | +1.2 | +11.5% | 14,745,600 |
1999/01/05 | 10.3 | 10.5 | 10.3 | 10.4 | +0.1 | +1% | 4,915,200 |
1999/01/04 | 10.3 | 10.4 | 10.3 | 10.3 | -0.1 | -1% | 2,457,600 |
1998/12/30 | 10.4 | 10.4 | 10.4 | 10.4 | +0.2 | +2% | 2,457,600 |
1998/12/29 | 10 | 10.2 | 10 | 10.2 | +0.1 | +1% | 5,734,400 |
1998/12/28 | 10.1 | 10.1 | 10.1 | 10.1 | ±0 | ±0% | 2,457,600 |
1998/12/25 | 10.1 | 10.1 | 10.1 | 10.1 | -0.2 | -1.9% | 2,457,600 |
6201~
6250
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