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 |
|---|---|---|---|---|---|---|---|
| 2002/03/01 | 105 | 115 | 105 | 112 | +7 | +6.7% | 15,390,000 |
| 2002/02/28 | 102 | 107 | 101 | 105 | +4 | +4% | 8,820,000 |
| 2002/02/27 | 97 | 102 | 96 | 101 | +3.5 | +3.6% | 4,430,000 |
| 2002/02/26 | 103 | 105 | 97 | 97.5 | -5.5 | -5.3% | 4,610,000 |
| 2002/02/25 | 102 | 106 | 100 | 103 | +1 | +1% | 8,680,000 |
| 2002/02/22 | 93 | 104 | 93 | 102 | +16 | +18.6% | 17,810,000 |
| 2002/02/21 | 82.5 | 86 | 81 | 86 | +5 | +6.2% | 5,430,000 |
| 2002/02/20 | 82 | 82 | 80 | 81 | -1.5 | -1.8% | 1,160,000 |
| 2002/02/19 | 83.5 | 84.5 | 82 | 82.5 | -1 | -1.2% | 1,050,000 |
| 2002/02/18 | 84 | 85 | 83.5 | 83.5 | -0.5 | -0.6% | 760,000 |
| 2002/02/15 | 78.2 | 86 | 78 | 84 | +6 | +7.7% | 3,570,000 |
| 2002/02/14 | 79.5 | 79.5 | 78 | 78 | -1 | -1.3% | 2,560,000 |
| 2002/02/13 | 81 | 81.5 | 78.5 | 79 | -3 | -3.7% | 2,280,000 |
| 2002/02/12 | 84.1 | 86 | 81 | 82 | -2 | -2.4% | 1,170,000 |
| 2002/02/08 | 81 | 85.5 | 79.5 | 84 | +2 | +2.4% | 1,930,000 |
| 2002/02/07 | 79.5 | 86.5 | 77.5 | 82 | +2 | +2.5% | 2,600,000 |
| 2002/02/06 | 87.5 | 88 | 79.5 | 80 | -8 | -9.1% | 4,680,000 |
| 2002/02/05 | 84.5 | 89.5 | 84 | 88 | -1 | -1.1% | 7,180,000 |
| 2002/02/04 | 84.6 | 91.8 | 84.5 | 89 | +4.3 | +5.1% | 12,780,000 |
| 2002/02/01 | 80.9 | 85 | 80.5 | 84.7 | +4.7 | +5.9% | 13,250,000 |
| 2002/01/31 | 70.6 | 80.1 | 70.6 | 80 | +9.5 | +13.5% | 9,680,000 |
| 2002/01/30 | 68.5 | 71 | 68 | 70.5 | +2 | +2.9% | 1,990,000 |
| 2002/01/29 | 70 | 70.5 | 68.5 | 68.5 | -2 | -2.8% | 890,000 |
| 2002/01/28 | 74.9 | 75.5 | 70 | 70.5 | -4.5 | -6% | 1,400,000 |
| 2002/01/25 | 72.9 | 77 | 72 | 75 | +4.5 | +6.4% | 9,950,000 |
| 2002/01/24 | 65.5 | 71 | 65 | 70.5 | +6.5 | +10.2% | 9,270,000 |
| 2002/01/23 | 60.5 | 65.5 | 60 | 64 | +3 | +4.9% | 1,710,000 |
| 2002/01/22 | 62 | 64 | 61 | 61 | -1 | -1.6% | 1,340,000 |
| 2002/01/21 | 63 | 63 | 61.5 | 62 | -0.4 | -0.6% | 620,000 |
| 2002/01/18 | 62 | 62.4 | 60.5 | 62.4 | +1.9 | +3.1% | 780,000 |
| 2002/01/17 | 60.9 | 60.9 | 59 | 60.5 | +0.4 | +0.7% | 1,380,000 |
| 2002/01/16 | 62 | 62 | 60 | 60.1 | -1.9 | -3.1% | 910,000 |
| 2002/01/15 | 63 | 64.5 | 61 | 62 | -2 | -3.1% | 760,000 |
| 2002/01/11 | 64 | 65 | 62 | 64 | -1 | -1.5% | 580,000 |
| 2002/01/10 | 63 | 69 | 62 | 65 | +2 | +3.2% | 4,480,000 |
| 2002/01/09 | 61.5 | 63 | 60 | 63 | ±0 | ±0% | 3,570,000 |
| 2002/01/08 | 65.5 | 65.5 | 62.5 | 63 | -3 | -4.5% | 1,680,000 |
| 2002/01/07 | 68.5 | 69 | 65.5 | 66 | -2 | -2.9% | 720,000 |
| 2002/01/04 | 67.5 | 69 | 67.5 | 68 | +2 | +3% | 160,000 |
| 2001/12/28 | 65 | 69.9 | 65 | 66 | +1.5 | +2.3% | 1,710,000 |
| 2001/12/27 | 59 | 69.9 | 58.1 | 64.5 | +6 | +10.3% | 2,650,000 |
| 2001/12/26 | 58.5 | 60 | 58 | 58.5 | +1 | +1.7% | 1,570,000 |
| 2001/12/25 | 60 | 60 | 57.5 | 57.5 | -2 | -3.4% | 870,000 |
| 2001/12/21 | 62.4 | 62.4 | 59 | 59.5 | -2.7 | -4.3% | 1,170,000 |
| 2001/12/20 | 62.5 | 63 | 62 | 62.2 | -0.8 | -1.3% | 560,000 |
| 2001/12/19 | 64 | 65 | 62 | 63 | -1.5 | -2.3% | 640,000 |
| 2001/12/18 | 63.5 | 67 | 63 | 64.5 | +1 | +1.6% | 3,320,000 |
| 2001/12/17 | 67.5 | 68 | 63 | 63.5 | -4 | -5.9% | 1,310,000 |
| 2001/12/14 | 69.5 | 69.5 | 67 | 67.5 | -2.4 | -3.4% | 1,660,000 |
| 2001/12/13 | 71 | 71.5 | 69 | 69.9 | -1.6 | -2.2% | 940,000 |
5701～
5750
件表示中 / 6160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 | 82,300円 | +7.1% | - | 0.00% | - | 1.92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 | 135,300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 | 531,100円 | +4.3% | -3.7% | 1.88% | 21.26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 | 208,700円 | +26.4% | +8.0% | 1.01% | 31.49倍 | 3.75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 | 738,100円 | +23.2% | +19.6% | 1.35% | 30.02倍 | 11.86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
