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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 561.1 | 581.7 | 553.3 | 563.9 | +3.9 | +0.7% | 54,149,400 |
| 2023/08/01 | 554 | 562.3 | 551.1 | 560 | +4.9 | +0.9% | 21,883,600 |
| 2023/07/31 | 549.1 | 555.5 | 546.1 | 555.1 | +6.1 | +1.1% | 26,490,500 |
| 2023/07/28 | 531.4 | 551.9 | 527.1 | 549 | +9 | +1.7% | 78,369,700 |
| 2023/07/27 | 534 | 541 | 532.6 | 540 | +7.4 | +1.4% | 18,534,200 |
| 2023/07/26 | 529.1 | 533.4 | 527.9 | 532.6 | +1.6 | +0.3% | 15,015,900 |
| 2023/07/25 | 532 | 534 | 526.8 | 531 | -5.8 | -1.1% | 19,505,700 |
| 2023/07/24 | 533.6 | 537.4 | 528.4 | 536.8 | +4.1 | +0.8% | 15,603,000 |
| 2023/07/21 | 529.6 | 535.6 | 528.8 | 532.7 | -1.4 | -0.3% | 13,808,000 |
| 2023/07/20 | 540 | 542 | 532.2 | 534.1 | -5.6 | -1% | 20,792,900 |
| 2023/07/19 | 528.5 | 540.7 | 522.8 | 539.7 | +12.9 | +2.4% | 32,442,400 |
| 2023/07/18 | 558.6 | 558.6 | 513.5 | 526.8 | -34.6 | -6.2% | 83,168,400 |
| 2023/07/14 | 549.8 | 566.6 | 549.1 | 561.4 | +15.3 | +2.8% | 50,008,100 |
| 2023/07/13 | 539.7 | 547.5 | 536.5 | 546.1 | +10.3 | +1.9% | 24,874,700 |
| 2023/07/12 | 539.5 | 541.3 | 527.6 | 535.8 | -1 | -0.2% | 27,524,200 |
| 2023/07/11 | 541.9 | 545.7 | 531.9 | 536.8 | -1.5 | -0.3% | 27,775,100 |
| 2023/07/10 | 538.3 | 556.9 | 533.1 | 538.3 | +9.4 | +1.8% | 60,836,400 |
| 2023/07/07 | 529.3 | 538.2 | 522.3 | 528.9 | -4.5 | -0.8% | 38,378,800 |
| 2023/07/06 | 514.4 | 534.5 | 512.1 | 533.4 | +13.4 | +2.6% | 45,891,100 |
| 2023/07/05 | 523.2 | 525 | 502.1 | 520 | +3.1 | +0.6% | 52,495,300 |
| 2023/07/04 | 499 | 529 | 498.8 | 516.9 | +18.1 | +3.6% | 72,503,200 |
| 2023/07/03 | 503 | 504.5 | 496 | 498.8 | -0.2 | ±0% | 30,847,000 |
| 2023/06/30 | 498 | 499.6 | 486.2 | 499 | -2 | -0.4% | 36,012,100 |
| 2023/06/29 | 480.9 | 507.1 | 479 | 501 | +24.6 | +5.2% | 58,531,800 |
| 2023/06/28 | 477.4 | 478.1 | 466 | 476.4 | +2.7 | +0.6% | 35,834,400 |
| 2023/06/27 | 475 | 482.6 | 472.3 | 473.7 | -3.4 | -0.7% | 33,808,100 |
| 2023/06/26 | 486.5 | 487.1 | 476 | 477.1 | -12.4 | -2.5% | 34,702,600 |
| 2023/06/23 | 500.2 | 501.8 | 488.5 | 489.5 | -8.8 | -1.8% | 39,586,800 |
| 2023/06/22 | 493 | 504.7 | 491.8 | 498.3 | +1.5 | +0.3% | 33,456,600 |
| 2023/06/21 | 498 | 501.9 | 491.2 | 496.8 | -5.3 | -1.1% | 39,172,800 |
| 2023/06/20 | 509 | 510.7 | 493.5 | 502.1 | -12.1 | -2.4% | 49,013,500 |
| 2023/06/19 | 517.7 | 518.7 | 506 | 514.2 | -1.5 | -0.3% | 31,783,900 |
| 2023/06/16 | 520 | 522.5 | 510 | 515.7 | -2.8 | -0.5% | 43,554,600 |
| 2023/06/15 | 542 | 543 | 518.5 | 518.5 | -28.9 | -5.3% | 50,921,900 |
| 2023/06/14 | 555.5 | 556 | 545.5 | 547.4 | -6 | -1.1% | 22,274,800 |
| 2023/06/13 | 558.5 | 563.5 | 553 | 553.4 | -0.6 | -0.1% | 19,797,700 |
| 2023/06/12 | 543 | 555.8 | 542.5 | 554 | +9.7 | +1.8% | 22,886,700 |
| 2023/06/09 | 553.3 | 553.4 | 543 | 544.3 | +0.1 | ±0% | 24,335,500 |
| 2023/06/08 | 548.5 | 558.6 | 544 | 544.2 | -7.8 | -1.4% | 31,384,000 |
| 2023/06/07 | 558 | 559.3 | 538 | 552 | -4 | -0.7% | 56,965,400 |
| 2023/06/06 | 575.9 | 576.1 | 555.6 | 556 | -19 | -3.3% | 52,408,600 |
| 2023/06/05 | 586.9 | 588 | 572.3 | 575 | -10 | -1.7% | 38,312,800 |
| 2023/06/02 | 572 | 591 | 570 | 585 | +11 | +1.9% | 86,382,700 |
| 2023/06/01 | 577 | 579 | 570 | 574 | -2 | -0.3% | 105,374,000 |
| 2023/05/31 | 575 | 580 | 570 | 576 | -2 | -0.3% | 80,324,600 |
| 2023/05/30 | 574 | 581 | 568 | 578 | +3 | +0.5% | 28,336,700 |
| 2023/05/29 | 583 | 584 | 573 | 575 | ±0 | ±0% | 42,004,200 |
| 2023/05/26 | 594 | 594 | 573 | 575 | -13 | -2.2% | 35,141,200 |
| 2023/05/25 | 588 | 602 | 584 | 588 | +4 | +0.7% | 100,452,100 |
| 2023/05/24 | 593 | 606 | 584 | 584 | -12 | -2% | 104,909,600 |
451～
500
件表示中 / 6159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 | 82,100円 | +7.1% | - | 0.00% | - | 1.91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 | 135,200円 | -1.8% | +25.2% | 3.70% | 10.58倍 | 0.44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 | 531,200円 | +4.3% | -3.7% | 1.88% | 21.27倍 | 1.73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 | 207,600円 | +26.4% | +8.0% | 1.01% | 31.33倍 | 3.73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 |
| ベイカレント | 735,000円 | +23.2% | +19.6% | 1.36% | 29.89倍 | 11.81倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
市場注目の銘柄
チャート関連のコラム
