楽天グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 736.9 | 746.5 | 730.5 | 737.8 | ±0 | ±0% | 16,982,800 |
| 2024/04/25 | 755 | 759.9 | 736 | 737.8 | -29 | -3.8% | 22,404,100 |
| 2024/04/24 | 772.1 | 788.8 | 765 | 766.8 | +9.7 | +1.3% | 25,981,400 |
| 2024/04/23 | 775.5 | 777.2 | 750.1 | 757.1 | -3.7 | -0.5% | 22,367,500 |
| 2024/04/22 | 749.9 | 762.9 | 742.1 | 760.8 | +16.9 | +2.3% | 23,022,200 |
| 2024/04/19 | 768.5 | 772.7 | 735 | 743.9 | -41.1 | -5.2% | 42,853,100 |
| 2024/04/18 | 789.3 | 797.7 | 780.6 | 785 | -15.3 | -1.9% | 18,701,000 |
| 2024/04/17 | 820 | 820.2 | 798.4 | 800.3 | -9.5 | -1.2% | 18,860,900 |
| 2024/04/16 | 825.3 | 838.6 | 808.7 | 809.8 | -40 | -4.7% | 26,581,600 |
| 2024/04/15 | 859 | 864 | 842.7 | 849.8 | -24.2 | -2.8% | 24,393,000 |
| 2024/04/12 | 884.8 | 884.8 | 869.1 | 874 | -5 | -0.6% | 19,428,700 |
| 2024/04/11 | 881.9 | 891.9 | 874 | 879 | -13.1 | -1.5% | 21,605,400 |
| 2024/04/10 | 910 | 920.5 | 891.7 | 892.1 | -13.1 | -1.4% | 30,644,200 |
| 2024/04/09 | 890.9 | 918.4 | 888.6 | 905.2 | +18.9 | +2.1% | 48,122,700 |
| 2024/04/08 | 869.6 | 890.7 | 858.3 | 886.3 | +23.6 | +2.7% | 32,882,100 |
| 2024/04/05 | 850 | 863.9 | 842.3 | 862.7 | +4.5 | +0.5% | 19,998,500 |
| 2024/04/04 | 860 | 870.4 | 854 | 858.2 | +0.1 | ±0% | 22,043,400 |
| 2024/04/03 | 844.8 | 872 | 843.6 | 858.1 | +16.3 | +1.9% | 30,614,500 |
| 2024/04/02 | 868.5 | 874 | 833.3 | 841.8 | -33.8 | -3.9% | 39,697,500 |
| 2024/04/01 | 880.2 | 892.4 | 863.4 | 875.6 | +25.8 | +3% | 46,553,300 |
| 2024/03/29 | 864.9 | 868.5 | 846.3 | 849.8 | -6.2 | -0.7% | 20,078,500 |
| 2024/03/28 | 861.5 | 861.8 | 848 | 856 | -9.8 | -1.1% | 18,466,400 |
| 2024/03/27 | 886.3 | 887.3 | 862.8 | 865.8 | -13.3 | -1.5% | 23,606,700 |
| 2024/03/26 | 885 | 888.8 | 866.2 | 879.1 | -3.7 | -0.4% | 29,786,200 |
| 2024/03/25 | 863 | 885.4 | 855 | 882.8 | +16.4 | +1.9% | 25,698,200 |
| 2024/03/22 | 869.9 | 874.3 | 853.8 | 866.4 | -6.7 | -0.8% | 25,650,000 |
| 2024/03/21 | 855.9 | 888.3 | 855 | 873.1 | +22.9 | +2.7% | 36,931,200 |
| 2024/03/19 | 825 | 853.8 | 817.3 | 850.2 | +23 | +2.8% | 42,119,400 |
| 2024/03/18 | 800 | 833.5 | 798 | 827.2 | +57.2 | +7.4% | 42,973,600 |
| 2024/03/15 | 792.5 | 792.8 | 768.5 | 770 | -30.7 | -3.8% | 28,730,400 |
| 2024/03/14 | 810 | 814 | 788.4 | 800.7 | -6 | -0.7% | 20,727,800 |
| 2024/03/13 | 819.7 | 827 | 806.7 | 806.7 | -11.6 | -1.4% | 22,898,900 |
| 2024/03/12 | 818.6 | 825.9 | 791.4 | 818.3 | -8.6 | -1% | 30,194,800 |
| 2024/03/11 | 815 | 835.4 | 815 | 826.9 | +1.5 | +0.2% | 20,663,400 |
| 2024/03/08 | 840 | 850 | 819.2 | 825.4 | -13.2 | -1.6% | 23,099,400 |
| 2024/03/07 | 833 | 861 | 823.1 | 838.6 | +19.4 | +2.4% | 40,329,400 |
| 2024/03/06 | 817 | 830.7 | 812.3 | 819.2 | -3 | -0.4% | 24,871,500 |
| 2024/03/05 | 820 | 828.5 | 802.2 | 822.2 | -7.9 | -1% | 27,632,100 |
| 2024/03/04 | 829 | 869.6 | 825.3 | 830.1 | +9 | +1.1% | 47,607,300 |
| 2024/03/01 | 818.6 | 831 | 803 | 821.1 | +1.1 | +0.1% | 38,283,500 |
| 2024/02/29 | 792 | 820 | 789.9 | 820 | +31.4 | +4% | 56,590,500 |
| 2024/02/28 | 780.2 | 793 | 765 | 788.6 | +16.9 | +2.2% | 30,217,000 |
| 2024/02/27 | 785.5 | 786 | 757.3 | 771.7 | -16.3 | -2.1% | 33,552,400 |
| 2024/02/26 | 774.8 | 792.6 | 764.1 | 788 | +24.8 | +3.2% | 33,351,400 |
| 2024/02/22 | 779 | 779 | 753.5 | 763.2 | -4.1 | -0.5% | 31,100,000 |
| 2024/02/21 | 748 | 775.9 | 736.2 | 767.3 | +17.6 | +2.3% | 48,947,200 |
| 2024/02/20 | 790 | 790.2 | 742.1 | 749.7 | -42.8 | -5.4% | 55,627,300 |
| 2024/02/19 | 780.8 | 810 | 773.8 | 792.5 | +13.8 | +1.8% | 63,895,000 |
| 2024/02/16 | 746.2 | 808.4 | 745 | 778.7 | +47.5 | +6.5% | 97,531,200 |
| 2024/02/15 | 670 | 731.3 | 660 | 731.2 | +99.9 | +15.8% | 127,582,600 |
1～
50
件表示中 / 5889件
類似銘柄と比較する
現在ご覧いただいている「楽天Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 楽天Ｇ | 73,700円 | +11.0% | - | 0.00% | - | 1.89倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| 日本郵政 | 148,700円 | -2.5% | -5.7% | 3.36% | 19.86倍 | 0.49倍 |
|
日本郵政グループの持株会社。主要子会社に日本郵便、ゆうちょ銀、かんぽ生命。銀行に利益依存 |
| セコム | 1,094,000円 | +4.2% | -1.2% | 1.74% | 24.47倍 | 1.94倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| エムスリー | 187,700円 | +8.3% | +0.9% | 1.12% | 25.49倍 | 3.84倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| 電通Ｇ | 421,900円 | +4.0% | +309.0% | 3.31% | 18.08倍 | 1.33倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
