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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 1,117 | 1,142 | 1,116 | 1,126 | -3 | -0.3% | 4,756,000 |
| 2021/12/14 | 1,155 | 1,156 | 1,128 | 1,129 | -28 | -2.4% | 5,135,200 |
| 2021/12/13 | 1,155 | 1,164 | 1,152 | 1,157 | +12 | +1% | 3,242,800 |
| 2021/12/10 | 1,160 | 1,161 | 1,143 | 1,145 | -22 | -1.9% | 4,665,300 |
| 2021/12/09 | 1,178 | 1,195 | 1,164 | 1,167 | +11 | +1% | 6,546,400 |
| 2021/12/08 | 1,156 | 1,173 | 1,148 | 1,156 | +25 | +2.2% | 5,933,800 |
| 2021/12/07 | 1,107 | 1,133 | 1,103 | 1,131 | +24 | +2.2% | 5,426,700 |
| 2021/12/06 | 1,139 | 1,141 | 1,091 | 1,107 | -40 | -3.5% | 8,167,500 |
| 2021/12/03 | 1,159 | 1,160 | 1,140 | 1,147 | -3 | -0.3% | 5,012,400 |
| 2021/12/02 | 1,165 | 1,168 | 1,145 | 1,150 | -30 | -2.5% | 6,392,200 |
| 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 |
851～
900
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
