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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 1,160 | 1,199 | 1,155 | 1,180 | +19 | +1.6% | 6,035,200 |
| 2021/11/30 | 1,187 | 1,194 | 1,161 | 1,161 | -21 | -1.8% | 6,468,700 |
| 2021/11/29 | 1,181 | 1,204 | 1,178 | 1,182 | -18 | -1.5% | 5,322,100 |
| 2021/11/26 | 1,220 | 1,223 | 1,168 | 1,200 | -31 | -2.5% | 8,479,400 |
| 2021/11/25 | 1,220 | 1,253 | 1,219 | 1,231 | ±0 | ±0% | 4,143,100 |
| 2021/11/24 | 1,250 | 1,268 | 1,218 | 1,231 | -38 | -3% | 7,069,100 |
| 2021/11/22 | 1,243 | 1,270 | 1,236 | 1,269 | +22 | +1.8% | 6,132,000 |
| 2021/11/19 | 1,260 | 1,269 | 1,228 | 1,247 | -4 | -0.3% | 7,172,400 |
| 2021/11/18 | 1,219 | 1,262 | 1,216 | 1,251 | +46 | +3.8% | 10,023,500 |
| 2021/11/17 | 1,194 | 1,217 | 1,182 | 1,205 | +11 | +0.9% | 5,079,500 |
| 2021/11/16 | 1,194 | 1,209 | 1,181 | 1,194 | +1 | +0.1% | 4,164,100 |
| 2021/11/15 | 1,156 | 1,199 | 1,155 | 1,193 | +27 | +2.3% | 7,800,500 |
| 2021/11/12 | 1,150 | 1,184 | 1,142 | 1,166 | -15 | -1.3% | 12,704,600 |
| 2021/11/11 | 1,202 | 1,209 | 1,175 | 1,181 | -26 | -2.2% | 6,511,400 |
| 2021/11/10 | 1,209 | 1,219 | 1,199 | 1,207 | +5 | +0.4% | 3,346,700 |
| 2021/11/09 | 1,237 | 1,238 | 1,187 | 1,202 | -36 | -2.9% | 8,064,600 |
| 2021/11/08 | 1,242 | 1,260 | 1,234 | 1,238 | -19 | -1.5% | 3,761,200 |
| 2021/11/05 | 1,234 | 1,259 | 1,229 | 1,257 | +11 | +0.9% | 4,790,000 |
| 2021/11/04 | 1,262 | 1,262 | 1,242 | 1,246 | -16 | -1.3% | 4,830,800 |
| 2021/11/02 | 1,268 | 1,279 | 1,248 | 1,262 | -1 | -0.1% | 4,080,800 |
| 2021/11/01 | 1,265 | 1,281 | 1,257 | 1,263 | +13 | +1% | 4,998,400 |
| 2021/10/29 | 1,246 | 1,259 | 1,233 | 1,250 | +9 | +0.7% | 4,560,600 |
| 2021/10/28 | 1,243 | 1,254 | 1,236 | 1,241 | -7 | -0.6% | 3,612,400 |
| 2021/10/27 | 1,251 | 1,261 | 1,239 | 1,248 | -8 | -0.6% | 4,866,200 |
| 2021/10/26 | 1,261 | 1,265 | 1,242 | 1,256 | +7 | +0.6% | 4,961,000 |
| 2021/10/25 | 1,220 | 1,250 | 1,202 | 1,249 | +5 | +0.4% | 6,465,600 |
| 2021/10/22 | 1,221 | 1,263 | 1,215 | 1,244 | +19 | +1.6% | 6,748,300 |
| 2021/10/21 | 1,224 | 1,248 | 1,221 | 1,225 | -8 | -0.6% | 4,286,000 |
| 2021/10/20 | 1,234 | 1,257 | 1,231 | 1,233 | +8 | +0.7% | 8,366,600 |
| 2021/10/19 | 1,167 | 1,234 | 1,165 | 1,225 | +67 | +5.8% | 13,008,000 |
| 2021/10/18 | 1,150 | 1,175 | 1,147 | 1,158 | +18 | +1.6% | 6,536,700 |
| 2021/10/15 | 1,136 | 1,143 | 1,128 | 1,140 | +6 | +0.5% | 4,416,900 |
| 2021/10/14 | 1,121 | 1,138 | 1,108 | 1,134 | +18 | +1.6% | 5,504,200 |
| 2021/10/13 | 1,110 | 1,136 | 1,104 | 1,116 | +8 | +0.7% | 5,263,600 |
| 2021/10/12 | 1,106 | 1,110 | 1,082 | 1,108 | -5 | -0.4% | 7,131,000 |
| 2021/10/11 | 1,099 | 1,118 | 1,091 | 1,113 | +13 | +1.2% | 5,472,100 |
| 2021/10/08 | 1,150 | 1,150 | 1,096 | 1,100 | -41 | -3.6% | 9,726,500 |
| 2021/10/07 | 1,147 | 1,167 | 1,136 | 1,141 | -15 | -1.3% | 6,164,400 |
| 2021/10/06 | 1,183 | 1,184 | 1,148 | 1,156 | -16 | -1.4% | 8,458,000 |
| 2021/10/05 | 1,140 | 1,174 | 1,132 | 1,172 | +17 | +1.5% | 10,702,900 |
| 2021/10/04 | 1,135 | 1,162 | 1,128 | 1,155 | +39 | +3.5% | 11,604,000 |
| 2021/10/01 | 1,120 | 1,153 | 1,108 | 1,116 | +35 | +3.2% | 15,054,600 |
| 2021/09/30 | 1,090 | 1,091 | 1,074 | 1,081 | -15 | -1.4% | 6,069,100 |
| 2021/09/29 | 1,093 | 1,097 | 1,080 | 1,096 | -12 | -1.1% | 6,513,100 |
| 2021/09/28 | 1,126 | 1,129 | 1,105 | 1,108 | -17 | -1.5% | 5,499,500 |
| 2021/09/27 | 1,124 | 1,137 | 1,121 | 1,125 | ±0 | ±0% | 4,867,800 |
| 2021/09/24 | 1,120 | 1,129 | 1,113 | 1,125 | +17 | +1.5% | 4,862,400 |
| 2021/09/22 | 1,107 | 1,114 | 1,101 | 1,108 | -2 | -0.2% | 3,331,000 |
| 2021/09/21 | 1,092 | 1,113 | 1,081 | 1,110 | -12 | -1.1% | 5,142,700 |
| 2021/09/17 | 1,134 | 1,142 | 1,119 | 1,122 | -7 | -0.6% | 6,253,000 |
751～
800
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 | 90,600円 | +9.9% | - | 0.00% | - | 2.27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 | 150,900円 | -5.9% | +13.7% | 3.31% | 16.44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 | 532,300円 | +3.3% | +1.2% | 1.83% | 21.11倍 | 1.79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 | 390,500円 | +7.3% | +177.9% | 3.57% | 43.13倍 | 1.12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 | 137,500円 | +12.2% | -1.2% | 1.53% | 21.22倍 | 2.67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
