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 |
---|---|---|---|---|---|---|---|
2021/04/21 | 1,278 | 1,305 | 1,248 | 1,259 | -74 | -5.6% | 11,773,600 |
2021/04/20 | 1,352 | 1,365 | 1,326 | 1,333 | -38 | -2.8% | 6,917,100 |
2021/04/19 | 1,356 | 1,395 | 1,353 | 1,371 | +12 | +0.9% | 5,180,300 |
2021/04/16 | 1,367 | 1,378 | 1,335 | 1,359 | -17 | -1.2% | 6,915,900 |
2021/04/15 | 1,356 | 1,405 | 1,348 | 1,376 | +7 | +0.5% | 10,229,400 |
2021/04/14 | 1,314 | 1,379 | 1,313 | 1,369 | +63 | +4.8% | 11,656,300 |
2021/04/13 | 1,316 | 1,323 | 1,305 | 1,306 | -14 | -1.1% | 4,441,900 |
2021/04/12 | 1,327 | 1,328 | 1,304 | 1,320 | +1 | +0.1% | 4,736,500 |
2021/04/09 | 1,317 | 1,348 | 1,303 | 1,319 | +11 | +0.8% | 7,535,800 |
2021/04/08 | 1,310 | 1,313 | 1,284 | 1,308 | -7 | -0.5% | 5,280,300 |
2021/04/07 | 1,305 | 1,315 | 1,288 | 1,315 | +18 | +1.4% | 5,856,700 |
2021/04/06 | 1,320 | 1,332 | 1,292 | 1,297 | -31 | -2.3% | 6,837,600 |
2021/04/05 | 1,326 | 1,333 | 1,311 | 1,328 | +13 | +1% | 4,329,500 |
2021/04/02 | 1,316 | 1,337 | 1,310 | 1,315 | +6 | +0.5% | 4,822,200 |
2021/04/01 | 1,322 | 1,331 | 1,304 | 1,309 | -10 | -0.8% | 6,587,700 |
2021/03/31 | 1,325 | 1,350 | 1,316 | 1,319 | -9 | -0.7% | 6,152,800 |
2021/03/30 | 1,355 | 1,362 | 1,314 | 1,328 | -39 | -2.9% | 8,626,100 |
2021/03/29 | 1,341 | 1,387 | 1,333 | 1,367 | +35 | +2.6% | 11,320,800 |
2021/03/26 | 1,355 | 1,363 | 1,325 | 1,332 | -4 | -0.3% | 7,248,500 |
2021/03/25 | 1,335 | 1,352 | 1,307 | 1,336 | -12 | -0.9% | 9,572,300 |
2021/03/24 | 1,420 | 1,436 | 1,334 | 1,348 | -33 | -2.4% | 13,993,800 |
2021/03/23 | 1,489 | 1,493 | 1,348 | 1,381 | -99 | -6.7% | 21,677,700 |
2021/03/22 | 1,468 | 1,507 | 1,464 | 1,480 | -8 | -0.5% | 10,390,100 |
2021/03/19 | 1,464 | 1,500 | 1,443 | 1,488 | +16 | +1.1% | 17,334,400 |
2021/03/18 | 1,465 | 1,514 | 1,444 | 1,472 | +53 | +3.7% | 35,202,700 |
2021/03/17 | 1,485 | 1,531 | 1,413 | 1,419 | -89 | -5.9% | 49,918,700 |
2021/03/16 | 1,520 | 1,545 | 1,465 | 1,508 | -37 | -2.4% | 79,964,700 |
2021/03/15 | 1,389 | 1,545 | 1,376 | 1,545 | +300 | +24.1% | 124,227,900 |
2021/03/12 | 1,136 | 1,275 | 1,113 | 1,245 | +99 | +8.6% | 58,441,900 |
2021/03/11 | 1,121 | 1,148 | 1,119 | 1,146 | +25 | +2.2% | 4,670,300 |
2021/03/10 | 1,114 | 1,132 | 1,105 | 1,121 | +9 | +0.8% | 5,204,800 |
2021/03/09 | 1,120 | 1,132 | 1,108 | 1,112 | -28 | -2.5% | 9,287,900 |
2021/03/08 | 1,163 | 1,167 | 1,138 | 1,140 | -8 | -0.7% | 5,081,000 |
2021/03/05 | 1,136 | 1,149 | 1,111 | 1,148 | +10 | +0.9% | 5,557,500 |
2021/03/04 | 1,132 | 1,140 | 1,116 | 1,138 | -3 | -0.3% | 4,495,800 |
2021/03/03 | 1,146 | 1,154 | 1,133 | 1,141 | -10 | -0.9% | 4,520,500 |
2021/03/02 | 1,174 | 1,180 | 1,140 | 1,151 | -16 | -1.4% | 5,504,500 |
2021/03/01 | 1,200 | 1,203 | 1,163 | 1,167 | -24 | -2% | 6,498,700 |
2021/02/26 | 1,185 | 1,207 | 1,182 | 1,191 | -19 | -1.6% | 9,246,000 |
2021/02/25 | 1,164 | 1,222 | 1,164 | 1,210 | +53 | +4.6% | 13,232,900 |
2021/02/24 | 1,145 | 1,174 | 1,142 | 1,157 | +12 | +1% | 6,821,600 |
2021/02/22 | 1,126 | 1,151 | 1,120 | 1,145 | +20 | +1.8% | 6,195,300 |
2021/02/19 | 1,125 | 1,138 | 1,116 | 1,125 | -5 | -0.4% | 4,139,400 |
2021/02/18 | 1,120 | 1,134 | 1,097 | 1,130 | -4 | -0.4% | 7,939,100 |
2021/02/17 | 1,102 | 1,153 | 1,101 | 1,134 | +34 | +3.1% | 10,102,300 |
2021/02/16 | 1,108 | 1,126 | 1,089 | 1,100 | -10 | -0.9% | 9,688,000 |
2021/02/15 | 1,145 | 1,165 | 1,097 | 1,110 | -77 | -6.5% | 14,101,100 |
2021/02/12 | 1,171 | 1,194 | 1,164 | 1,187 | +19 | +1.6% | 9,774,700 |
2021/02/10 | 1,140 | 1,168 | 1,126 | 1,168 | +26 | +2.3% | 7,152,700 |
2021/02/09 | 1,105 | 1,143 | 1,097 | 1,142 | +33 | +3% | 8,712,600 |
901~
950
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