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 |
|---|---|---|---|---|---|---|---|
| 2001/09/14 | 63 | 64.5 | 62.5 | 62.6 | +0.6 | +1% | 1,240,000 |
| 2001/09/13 | 59.1 | 63.5 | 58 | 62 | +3.5 | +6% | 1,870,000 |
| 2001/09/12 | 54 | 63 | 46 | 58.5 | -10.9 | -15.7% | 3,990,000 |
| 2001/09/11 | 63.8 | 70.3 | 63.8 | 69.4 | +5.8 | +9.1% | 4,170,000 |
| 2001/09/10 | 66 | 67.5 | 62 | 63.6 | -4.4 | -6.5% | 2,380,000 |
| 2001/09/07 | 63.2 | 73.5 | 61 | 68 | +1.8 | +2.7% | 6,180,000 |
| 2001/09/06 | 56.5 | 66.5 | 56.5 | 66.2 | +10.2 | +18.2% | 8,260,000 |
| 2001/09/05 | 52.4 | 58.5 | 52 | 56 | +3.5 | +6.7% | 2,150,000 |
| 2001/09/04 | 51 | 52.5 | 50.5 | 52.5 | +2 | +4% | 1,820,000 |
| 2001/09/03 | 55 | 55 | 49.8 | 50.5 | -3.5 | -6.5% | 2,070,000 |
| 2001/08/31 | 53 | 55 | 52 | 54 | +0.8 | +1.5% | 1,350,000 |
| 2001/08/30 | 53.1 | 55 | 53 | 53.2 | +0.2 | +0.4% | 1,130,000 |
| 2001/08/29 | 52.8 | 53 | 52.5 | 53 | ±0 | ±0% | 700,000 |
| 2001/08/28 | 53 | 53.1 | 52.5 | 53 | ±0 | ±0% | 980,000 |
| 2001/08/27 | 52.5 | 56 | 51.5 | 53 | +1.5 | +2.9% | 1,770,000 |
| 2001/08/24 | 53.5 | 54 | 50.5 | 51.5 | -2.5 | -4.6% | 800,000 |
| 2001/08/23 | 60 | 60.5 | 53 | 54 | -5.5 | -9.2% | 1,770,000 |
| 2001/08/22 | 54.5 | 61.5 | 54.5 | 59.5 | +6.5 | +12.3% | 4,180,000 |
| 2001/08/21 | 53 | 54 | 52.7 | 53 | +1.8 | +3.5% | 710,000 |
| 2001/08/20 | 52 | 53.5 | 50 | 51.2 | -2.3 | -4.3% | 1,030,000 |
| 2001/08/17 | 55 | 55 | 53.5 | 53.5 | -1.5 | -2.7% | 580,000 |
| 2001/08/16 | 55 | 56 | 54.5 | 55 | -1 | -1.8% | 700,000 |
| 2001/08/15 | 56 | 57 | 55.5 | 56 | +0.5 | +0.9% | 950,000 |
| 2001/08/14 | 54 | 56 | 54 | 55.5 | +1 | +1.8% | 1,320,000 |
| 2001/08/13 | 59 | 59 | 53.5 | 54.5 | -5.5 | -9.2% | 1,730,000 |
| 2001/08/10 | 60 | 60.1 | 59 | 60 | -0.3 | -0.5% | 400,000 |
| 2001/08/09 | 60.5 | 61 | 59.5 | 60.3 | -0.7 | -1.1% | 610,000 |
| 2001/08/08 | 62 | 62 | 60.5 | 61 | -1.2 | -1.9% | 890,000 |
| 2001/08/07 | 63 | 63 | 61.5 | 62.2 | -1.3 | -2% | 570,000 |
| 2001/08/06 | 63 | 63.5 | 62 | 63.5 | ±0 | ±0% | 880,000 |
| 2001/08/03 | 63.5 | 63.5 | 61.5 | 63.5 | ±0 | ±0% | 1,360,000 |
| 2001/08/02 | 61.5 | 64 | 61.5 | 63.5 | +2.5 | +4.1% | 970,000 |
| 2001/08/01 | 63 | 63 | 60.3 | 61 | -1.9 | -3% | 2,370,000 |
| 2001/07/31 | 62 | 63 | 61.8 | 62.9 | -0.1 | -0.2% | 1,330,000 |
| 2001/07/30 | 62.6 | 63.3 | 61.5 | 63 | ±0 | ±0% | 970,000 |
| 2001/07/27 | 63.5 | 64 | 62.5 | 63 | -0.3 | -0.5% | 1,160,000 |
| 2001/07/26 | 64.4 | 64.4 | 63.3 | 63.3 | -0.9 | -1.4% | 1,450,000 |
| 2001/07/25 | 66 | 68 | 63.5 | 64.2 | -1.8 | -2.7% | 800,000 |
| 2001/07/24 | 63 | 66 | 62.5 | 66 | +3 | +4.8% | 900,000 |
| 2001/07/23 | 63 | 63.5 | 61 | 63 | -2.3 | -3.5% | 1,130,000 |
| 2001/07/19 | 65 | 65.5 | 64.5 | 65.3 | -0.8 | -1.2% | 550,000 |
| 2001/07/18 | 65.5 | 66.1 | 63.2 | 66.1 | +1.6 | +2.5% | 1,510,000 |
| 2001/07/17 | 67 | 67 | 63.7 | 64.5 | -3 | -4.4% | 900,000 |
| 2001/07/16 | 69 | 70 | 67 | 67.5 | -1.5 | -2.2% | 530,000 |
| 2001/07/13 | 71.3 | 75.5 | 69 | 69 | -0.5 | -0.7% | 2,420,000 |
| 2001/07/12 | 63 | 70.7 | 62.5 | 69.5 | +8.5 | +13.9% | 2,490,000 |
| 2001/07/11 | 62.5 | 63.3 | 61 | 61 | -2.3 | -3.6% | 1,300,000 |
| 2001/07/10 | 64 | 64 | 62.8 | 63.3 | +0.3 | +0.5% | 1,670,000 |
| 2001/07/09 | 65.8 | 66 | 60.5 | 63 | -4.5 | -6.7% | 2,430,000 |
| 2001/07/06 | 68.3 | 68.5 | 67 | 67.5 | -1 | -1.5% | 750,000 |
5701～
5750
件表示中 / 6050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 | 91,900円 | +9.9% | - | 0.00% | - | 2.30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 | 149,700円 | -5.9% | +13.7% | 3.34% | 16.31倍 | 0.45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 | 528,800円 | +3.3% | +1.2% | 1.84% | 20.97倍 | 1.78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 |
| 電通Ｇ | 394,300円 | +7.3% | +177.9% | 3.54% | 43.55倍 | 1.13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 |
| エムスリー | 136,500円 | +12.2% | -1.2% | 1.54% | 21.06倍 | 2.65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 |
市場注目の銘柄
チャート関連のコラム
