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 |
---|---|---|---|---|---|---|---|
2021/09/17 | 1,134 | 1,142 | 1,119 | 1,122 | -7 | -0.6% | 6,253,000 |
2021/09/16 | 1,125 | 1,129 | 1,116 | 1,129 | ±0 | ±0% | 4,880,900 |
2021/09/15 | 1,139 | 1,145 | 1,118 | 1,129 | -10 | -0.9% | 4,823,100 |
2021/09/14 | 1,134 | 1,145 | 1,132 | 1,139 | +11 | +1% | 5,549,400 |
2021/09/13 | 1,135 | 1,141 | 1,119 | 1,128 | -4 | -0.4% | 4,211,300 |
2021/09/10 | 1,126 | 1,141 | 1,121 | 1,132 | +8 | +0.7% | 6,533,800 |
2021/09/09 | 1,140 | 1,141 | 1,114 | 1,124 | -23 | -2% | 8,192,000 |
2021/09/08 | 1,116 | 1,151 | 1,114 | 1,147 | +43 | +3.9% | 12,792,900 |
2021/09/07 | 1,111 | 1,113 | 1,092 | 1,104 | -9 | -0.8% | 10,391,500 |
2021/09/06 | 1,126 | 1,126 | 1,094 | 1,113 | -4 | -0.4% | 11,525,800 |
2021/09/03 | 1,130 | 1,154 | 1,116 | 1,117 | -24 | -2.1% | 9,695,500 |
2021/09/02 | 1,143 | 1,145 | 1,120 | 1,141 | -4 | -0.3% | 6,418,100 |
2021/09/01 | 1,142 | 1,160 | 1,139 | 1,145 | -7 | -0.6% | 6,593,600 |
2021/08/31 | 1,120 | 1,164 | 1,120 | 1,152 | +38 | +3.4% | 12,615,200 |
2021/08/30 | 1,127 | 1,132 | 1,112 | 1,114 | -5 | -0.4% | 10,967,800 |
2021/08/27 | 1,128 | 1,134 | 1,109 | 1,119 | -14 | -1.2% | 5,910,800 |
2021/08/26 | 1,133 | 1,143 | 1,114 | 1,133 | +11 | +1% | 7,834,700 |
2021/08/25 | 1,080 | 1,130 | 1,078 | 1,122 | +43 | +4% | 12,420,400 |
2021/08/24 | 1,055 | 1,096 | 1,042 | 1,079 | +35 | +3.4% | 16,222,900 |
2021/08/23 | 1,049 | 1,067 | 1,041 | 1,044 | -6 | -0.6% | 11,880,300 |
2021/08/20 | 1,061 | 1,073 | 1,048 | 1,050 | -30 | -2.8% | 12,463,700 |
2021/08/19 | 1,109 | 1,110 | 1,079 | 1,080 | -40 | -3.6% | 16,697,900 |
2021/08/18 | 1,181 | 1,187 | 1,119 | 1,120 | -75 | -6.3% | 19,674,100 |
2021/08/17 | 1,200 | 1,214 | 1,192 | 1,195 | -14 | -1.2% | 5,570,200 |
2021/08/16 | 1,209 | 1,214 | 1,174 | 1,209 | -35 | -2.8% | 9,782,800 |
2021/08/13 | 1,245 | 1,268 | 1,228 | 1,244 | -13 | -1% | 9,176,100 |
2021/08/12 | 1,300 | 1,329 | 1,242 | 1,257 | -86 | -6.4% | 17,125,400 |
2021/08/11 | 1,333 | 1,351 | 1,325 | 1,343 | -2 | -0.1% | 5,215,000 |
2021/08/10 | 1,320 | 1,348 | 1,306 | 1,345 | +14 | +1.1% | 6,685,600 |
2021/08/06 | 1,328 | 1,371 | 1,322 | 1,331 | -27 | -2% | 8,417,800 |
2021/08/05 | 1,324 | 1,358 | 1,322 | 1,358 | +105 | +8.4% | 16,980,900 |
2021/08/04 | 1,213 | 1,256 | 1,211 | 1,253 | +48 | +4% | 9,414,000 |
2021/08/03 | 1,217 | 1,232 | 1,197 | 1,205 | -11 | -0.9% | 4,362,400 |
2021/08/02 | 1,209 | 1,227 | 1,202 | 1,216 | +13 | +1.1% | 3,519,200 |
2021/07/30 | 1,223 | 1,230 | 1,202 | 1,203 | -32 | -2.6% | 5,821,100 |
2021/07/29 | 1,203 | 1,235 | 1,201 | 1,235 | +40 | +3.3% | 16,348,200 |
2021/07/28 | 1,204 | 1,230 | 1,192 | 1,195 | -22 | -1.8% | 10,098,700 |
2021/07/27 | 1,283 | 1,292 | 1,198 | 1,217 | -96 | -7.3% | 23,063,500 |
2021/07/26 | 1,321 | 1,337 | 1,305 | 1,313 | +11 | +0.8% | 4,709,200 |
2021/07/21 | 1,309 | 1,318 | 1,297 | 1,302 | +14 | +1.1% | 3,689,600 |
2021/07/20 | 1,301 | 1,307 | 1,288 | 1,288 | -24 | -1.8% | 3,262,900 |
2021/07/19 | 1,301 | 1,313 | 1,289 | 1,312 | -8 | -0.6% | 3,120,300 |
2021/07/16 | 1,302 | 1,330 | 1,297 | 1,320 | +11 | +0.8% | 3,734,500 |
2021/07/15 | 1,329 | 1,330 | 1,303 | 1,309 | -26 | -1.9% | 3,866,700 |
2021/07/14 | 1,332 | 1,349 | 1,319 | 1,335 | +3 | +0.2% | 5,383,100 |
2021/07/13 | 1,335 | 1,352 | 1,328 | 1,332 | +4 | +0.3% | 6,524,300 |
2021/07/12 | 1,288 | 1,330 | 1,284 | 1,328 | +51 | +4% | 8,937,700 |
2021/07/09 | 1,243 | 1,280 | 1,241 | 1,277 | +18 | +1.4% | 6,425,600 |
2021/07/08 | 1,244 | 1,273 | 1,242 | 1,259 | +21 | +1.7% | 8,148,100 |
2021/07/07 | 1,235 | 1,247 | 1,232 | 1,238 | -6 | -0.5% | 3,595,100 |
801~
850
件表示中 / 6051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 | 0.46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