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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/07/06 | 1,248 | 1,251 | 1,230 | 1,244 | -1 | -0.1% | 4,041,000 |
| 2021/07/05 | 1,263 | 1,269 | 1,245 | 1,245 | -18 | -1.4% | 3,531,800 |
| 2021/07/02 | 1,250 | 1,272 | 1,247 | 1,263 | +13 | +1% | 4,529,100 |
| 2021/07/01 | 1,254 | 1,255 | 1,241 | 1,250 | -4 | -0.3% | 3,348,000 |
| 2021/06/30 | 1,256 | 1,260 | 1,244 | 1,254 | +6 | +0.5% | 4,366,600 |
| 2021/06/29 | 1,258 | 1,258 | 1,237 | 1,248 | -12 | -1% | 4,532,200 |
| 2021/06/28 | 1,256 | 1,268 | 1,254 | 1,260 | +9 | +0.7% | 2,971,600 |
| 2021/06/25 | 1,263 | 1,264 | 1,240 | 1,251 | -3 | -0.2% | 4,673,300 |
| 2021/06/24 | 1,272 | 1,284 | 1,253 | 1,254 | -16 | -1.3% | 3,798,900 |
| 2021/06/23 | 1,263 | 1,275 | 1,250 | 1,270 | +13 | +1% | 3,744,300 |
| 2021/06/22 | 1,268 | 1,276 | 1,257 | 1,257 | +10 | +0.8% | 4,219,300 |
| 2021/06/21 | 1,250 | 1,274 | 1,245 | 1,247 | -26 | -2% | 4,954,800 |
| 2021/06/18 | 1,285 | 1,290 | 1,264 | 1,273 | -21 | -1.6% | 7,678,400 |
| 2021/06/17 | 1,312 | 1,317 | 1,283 | 1,294 | -21 | -1.6% | 4,520,900 |
| 2021/06/16 | 1,300 | 1,332 | 1,297 | 1,315 | +2 | +0.2% | 5,508,000 |
| 2021/06/15 | 1,303 | 1,317 | 1,278 | 1,313 | +5 | +0.4% | 4,829,800 |
| 2021/06/14 | 1,310 | 1,329 | 1,305 | 1,308 | +9 | +0.7% | 4,424,500 |
| 2021/06/11 | 1,291 | 1,309 | 1,279 | 1,299 | +20 | +1.6% | 5,881,300 |
| 2021/06/10 | 1,282 | 1,288 | 1,264 | 1,279 | -6 | -0.5% | 3,611,900 |
| 2021/06/09 | 1,315 | 1,315 | 1,276 | 1,285 | -33 | -2.5% | 5,614,900 |
| 2021/06/08 | 1,298 | 1,322 | 1,295 | 1,318 | +34 | +2.6% | 5,555,000 |
| 2021/06/07 | 1,260 | 1,288 | 1,255 | 1,284 | +29 | +2.3% | 4,888,100 |
901～
950
件表示中 / 6129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 | 75,400円 | +7.1% | - | 0.00% | - | 1.75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 | 131,500円 | -5.9% | +13.7% | 3.80% | 13.96倍 | 0.39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 | 532,700円 | +3.3% | +1.2% | 1.83% | 21.17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 |
| エムスリー | 181,200円 | +12.2% | -1.2% | 1.16% | 27.96倍 | 3.52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 | 739,300円 | +23.2% | +19.6% | 1.35% | 30.14倍 | 11.91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
