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 |
|---|---|---|---|---|---|---|---|
| 2001/12/07 | 76 | 76.5 | 72.5 | 73.5 | -3.5 | -4.5% | 2,790,000 |
| 2001/12/06 | 77 | 78 | 76 | 77 | +5 | +6.9% | 2,390,000 |
| 2001/12/05 | 73 | 73.5 | 70.5 | 72 | -1 | -1.4% | 790,000 |
| 2001/12/04 | 74.6 | 78 | 73 | 73 | -1 | -1.4% | 2,800,000 |
| 2001/12/03 | 77 | 78 | 73.5 | 74 | -2.5 | -3.3% | 1,380,000 |
| 2001/11/30 | 78.5 | 79.5 | 75 | 76.5 | -1.7 | -2.2% | 1,840,000 |
| 2001/11/29 | 76.1 | 78.5 | 75 | 78.2 | +1.1 | +1.4% | 4,190,000 |
| 2001/11/28 | 76.1 | 79.5 | 76 | 77.1 | +3.1 | +4.2% | 10,070,000 |
| 2001/11/27 | 70 | 75 | 70 | 74 | +4 | +5.7% | 2,790,000 |
| 2001/11/26 | 70 | 71 | 69.7 | 70 | ±0 | ±0% | 470,000 |
| 2001/11/22 | 69 | 70 | 68.5 | 70 | ±0 | ±0% | 670,000 |
| 2001/11/21 | 70.2 | 70.2 | 68.5 | 70 | -0.2 | -0.3% | 810,000 |
| 2001/11/20 | 71.7 | 72 | 70 | 70.2 | -1.8 | -2.5% | 2,780,000 |
| 2001/11/19 | 75 | 75 | 71 | 72 | -2.5 | -3.4% | 1,090,000 |
| 2001/11/16 | 76.5 | 76.5 | 72.5 | 74.5 | +1.5 | +2.1% | 3,460,000 |
| 2001/11/15 | 73 | 74.5 | 71 | 73 | +0.5 | +0.7% | 3,290,000 |
| 2001/11/14 | 72 | 73.5 | 71 | 72.5 | +1 | +1.4% | 1,010,000 |
| 2001/11/13 | 74 | 74.5 | 71 | 71.5 | -3 | -4% | 840,000 |
| 2001/11/12 | 71.1 | 76.5 | 71 | 74.5 | +4.5 | +6.4% | 2,140,000 |
| 2001/11/09 | 71 | 71.5 | 69.5 | 70 | -0.5 | -0.7% | 950,000 |
| 2001/11/08 | 70 | 70.5 | 68.5 | 70.5 | ±0 | ±0% | 770,000 |
| 2001/11/07 | 69.6 | 75.5 | 69.6 | 70.5 | +1.5 | +2.2% | 1,690,000 |
| 2001/11/06 | 69.4 | 70 | 68 | 69 | -1 | -1.4% | 1,260,000 |
| 2001/11/05 | 70.5 | 71 | 69 | 70 | -1 | -1.4% | 840,000 |
| 2001/11/02 | 72.5 | 74.5 | 69.5 | 71 | -1.5 | -2.1% | 1,030,000 |
| 2001/11/01 | 73 | 77 | 72.5 | 72.5 | -0.5 | -0.7% | 3,330,000 |
| 2001/10/31 | 71 | 74.5 | 71 | 73 | +1 | +1.4% | 2,640,000 |
| 2001/10/30 | 75.5 | 76 | 71 | 72 | -5 | -6.5% | 1,720,000 |
| 2001/10/29 | 77 | 77.5 | 76.5 | 77 | -0.5 | -0.6% | 1,430,000 |
| 2001/10/26 | 75.5 | 77.7 | 75 | 77.5 | +2.5 | +3.3% | 3,710,000 |
| 2001/10/25 | 76.5 | 76.5 | 74.7 | 75 | -1.5 | -2% | 1,260,000 |
| 2001/10/24 | 75.5 | 77.5 | 75 | 76.5 | +1 | +1.3% | 1,190,000 |
| 2001/10/23 | 78.5 | 80.6 | 74.7 | 75.5 | -2.5 | -3.2% | 2,320,000 |
| 2001/10/22 | 75.9 | 79.5 | 74.5 | 78 | +3 | +4% | 2,280,000 |
| 2001/10/19 | 77 | 77.5 | 73 | 75 | -2.5 | -3.2% | 3,730,000 |
| 2001/10/18 | 80 | 82 | 76 | 77.5 | -4 | -4.9% | 5,960,000 |
| 2001/10/17 | 70 | 82 | 69.5 | 81.5 | +12 | +17.3% | 13,180,000 |
| 2001/10/16 | 68.5 | 71 | 67 | 69.5 | +2.5 | +3.7% | 2,550,000 |
| 2001/10/15 | 69 | 69 | 66.5 | 67 | -2.5 | -3.6% | 610,000 |
| 2001/10/12 | 69 | 72.5 | 69 | 69.5 | +3 | +4.5% | 3,850,000 |
| 2001/10/11 | 64 | 67.5 | 64 | 66.5 | +2.5 | +3.9% | 2,140,000 |
| 2001/10/10 | 66 | 66.5 | 63.5 | 64 | -2.5 | -3.8% | 1,190,000 |
| 2001/10/09 | 70 | 70.5 | 65 | 66.5 | -4 | -5.7% | 1,360,000 |
| 2001/10/05 | 69.9 | 72 | 69.5 | 70.5 | +1 | +1.4% | 3,050,000 |
| 2001/10/04 | 69 | 72.4 | 68 | 69.5 | +1.5 | +2.2% | 2,700,000 |
| 2001/10/03 | 65.5 | 70 | 65 | 68 | +3 | +4.6% | 2,000,000 |
| 2001/10/02 | 65.5 | 66 | 63.5 | 65 | -0.5 | -0.8% | 430,000 |
| 2001/10/01 | 66 | 66 | 64.5 | 65.5 | ±0 | ±0% | 680,000 |
| 2001/09/28 | 64 | 66.5 | 63.5 | 65.5 | +2.5 | +4% | 1,370,000 |
| 2001/09/27 | 65.5 | 65.5 | 62.5 | 63 | -2.5 | -3.8% | 700,000 |
5801～
5850
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
