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 |
|---|---|---|---|---|---|---|---|
| 2021/05/10 | 1,332 | 1,369 | 1,327 | 1,334 | +1 | +0.1% | 6,167,500 |
| 2021/05/07 | 1,332 | 1,344 | 1,297 | 1,333 | +1 | +0.1% | 7,424,200 |
| 2021/05/06 | 1,384 | 1,391 | 1,308 | 1,332 | -57 | -4.1% | 14,785,500 |
| 2021/04/30 | 1,450 | 1,450 | 1,386 | 1,389 | -64 | -4.4% | 8,455,200 |
| 2021/04/28 | 1,431 | 1,459 | 1,394 | 1,453 | +27 | +1.9% | 11,454,800 |
| 2021/04/27 | 1,379 | 1,461 | 1,378 | 1,426 | +50 | +3.6% | 16,096,600 |
| 2021/04/26 | 1,329 | 1,397 | 1,326 | 1,376 | +45 | +3.4% | 10,802,700 |
| 2021/04/23 | 1,339 | 1,389 | 1,330 | 1,331 | -8 | -0.6% | 10,581,900 |
| 2021/04/22 | 1,279 | 1,371 | 1,270 | 1,339 | +80 | +6.4% | 16,794,000 |
| 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 |
1001～
1050
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
