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 |
|---|---|---|---|---|---|---|---|
| 2002/12/13 | 89.9 | 89.9 | 84.6 | 87.8 | -2.2 | -2.4% | 731,000 |
| 2002/12/12 | 90 | 90 | 85.8 | 90 | -0.7 | -0.8% | 839,000 |
| 2002/12/11 | 90.6 | 91.6 | 90.5 | 90.7 | -0.9 | -1% | 273,000 |
| 2002/12/10 | 91.5 | 92 | 90 | 91.6 | -2.8 | -3% | 1,145,000 |
| 2002/12/09 | 98 | 98.4 | 93 | 94.4 | -1.6 | -1.7% | 832,000 |
| 2002/12/06 | 90 | 97 | 88 | 96 | +4.1 | +4.5% | 878,000 |
| 2002/12/05 | 94 | 94 | 90 | 91.9 | -3.1 | -3.3% | 830,000 |
| 2002/12/04 | 98 | 98 | 92 | 95 | -8 | -7.8% | 1,949,000 |
| 2002/12/03 | 98.8 | 104 | 98.5 | 103 | +8.2 | +8.6% | 5,347,000 |
| 2002/12/02 | 85.8 | 94.8 | 84.8 | 94.8 | +10 | +11.8% | 6,029,000 |
| 2002/11/29 | 76.8 | 84.8 | 76.8 | 84.8 | +10 | +13.4% | 4,509,000 |
| 2002/11/28 | 72.1 | 76 | 72.1 | 74.8 | +2.8 | +3.9% | 2,245,000 |
| 2002/11/27 | 70.5 | 72 | 69.8 | 72 | ±0 | ±0% | 440,000 |
| 2002/11/26 | 72.8 | 74.5 | 71.6 | 72 | +2.2 | +3.2% | 2,137,000 |
| 2002/11/25 | 71.1 | 71.1 | 67.6 | 69.8 | -2.2 | -3.1% | 791,000 |
| 2002/11/22 | 70.5 | 73 | 68.5 | 72 | +4.5 | +6.7% | 2,272,000 |
| 2002/11/21 | 65.6 | 68 | 65.3 | 67.5 | +4.3 | +6.8% | 1,362,000 |
| 2002/11/20 | 60.3 | 65.9 | 59 | 63.2 | +2.9 | +4.8% | 2,533,000 |
| 2002/11/19 | 65.3 | 65.3 | 60.3 | 60.3 | -6 | -9% | 1,435,000 |
| 2002/11/18 | 70 | 70 | 66 | 66.3 | -4.2 | -6% | 769,000 |
| 2002/11/15 | 72 | 73.5 | 70 | 70.5 | -0.5 | -0.7% | 335,000 |
| 2002/11/14 | 74.5 | 74.5 | 71 | 71 | -2.5 | -3.4% | 422,000 |
| 2002/11/13 | 72 | 75.5 | 71 | 73.5 | +3 | +4.3% | 754,000 |
| 2002/11/12 | 69.9 | 71.5 | 68 | 70.5 | -0.2 | -0.3% | 703,000 |
| 2002/11/11 | 77 | 77 | 70 | 70.7 | -6.5 | -8.4% | 1,007,000 |
| 2002/11/08 | 79.5 | 81.6 | 77 | 77.2 | -1.3 | -1.7% | 777,000 |
| 2002/11/07 | 80 | 81 | 77.5 | 78.5 | -0.5 | -0.6% | 416,000 |
| 2002/11/06 | 81 | 81 | 78.5 | 79 | -2.5 | -3.1% | 797,000 |
| 2002/11/05 | 79.2 | 82 | 79.2 | 81.5 | +5.3 | +7% | 562,000 |
| 2002/11/01 | 76.3 | 76.8 | 74.8 | 76.2 | -0.6 | -0.8% | 1,078,000 |
| 2002/10/31 | 78 | 78 | 76 | 76.8 | -0.6 | -0.8% | 714,000 |
| 2002/10/30 | 79.9 | 81 | 75.5 | 77.4 | -2.6 | -3.3% | 1,596,000 |
| 2002/10/29 | 81.5 | 82 | 79.5 | 80 | -2.5 | -3% | 1,495,000 |
| 2002/10/28 | 86 | 86.5 | 80.5 | 82.5 | -3.5 | -4.1% | 2,466,000 |
| 2002/10/25 | 81.5 | 86 | 81 | 86 | +6 | +7.5% | 2,146,000 |
| 2002/10/24 | 82 | 84 | 80 | 80 | -2 | -2.4% | 654,000 |
| 2002/10/23 | 78.5 | 82.5 | 76 | 82 | +3.5 | +4.5% | 618,000 |
| 2002/10/22 | 84.4 | 84.5 | 78 | 78.5 | -5.5 | -6.5% | 1,243,000 |
| 2002/10/21 | 88 | 88.5 | 83.5 | 84 | -4 | -4.5% | 799,000 |
| 2002/10/18 | 85.5 | 88.5 | 85 | 88 | +4 | +4.8% | 1,019,000 |
| 2002/10/17 | 81.2 | 84.5 | 79.5 | 84 | +2.5 | +3.1% | 1,520,000 |
| 2002/10/16 | 92.5 | 94 | 81.5 | 81.5 | -2.2 | -2.6% | 4,914,000 |
| 2002/10/15 | 83.1 | 87 | 83 | 83.7 | +4.2 | +5.3% | 1,093,000 |
| 2002/10/11 | 74.5 | 80 | 74.5 | 79.5 | +10.5 | +15.2% | 3,374,000 |
| 2002/10/10 | 65.1 | 69.5 | 59.5 | 69 | +3.5 | +5.3% | 1,954,000 |
| 2002/10/09 | 69.1 | 69.4 | 64.5 | 65.5 | -3.5 | -5.1% | 2,528,000 |
| 2002/10/08 | 69.5 | 71 | 68.6 | 69 | -2 | -2.8% | 1,351,000 |
| 2002/10/07 | 74 | 75.5 | 69.5 | 71 | -5.8 | -7.6% | 1,346,000 |
| 2002/10/04 | 78 | 80 | 73 | 76.8 | -3.2 | -4% | 1,825,000 |
| 2002/10/03 | 81 | 81.5 | 78 | 80 | -3 | -3.6% | 1,955,000 |
5551～
5600
件表示中 / 6207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 | 86,200円 | +3.5% | - | 0.00% | - | 2.32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 | 152,100円 | -1.8% | +25.2% | 3.29% | 11.90倍 | 0.50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 | 575,300円 | +4.3% | -3.7% | 1.74% | 22.79倍 | 1.86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 | 224,300円 | +26.4% | +8.0% | 0.94% | 33.80倍 | 4.02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 | 852,100円 | +23.2% | +19.6% | 1.17% | 34.69倍 | 13.71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
