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 |
---|---|---|---|---|---|---|---|
2020/11/25 | 1,165 | 1,167 | 1,120 | 1,125 | -34 | -2.9% | 7,084,000 |
2020/11/24 | 1,132 | 1,164 | 1,127 | 1,159 | +31 | +2.7% | 7,232,900 |
2020/11/20 | 1,099 | 1,138 | 1,098 | 1,128 | +39 | +3.6% | 8,112,500 |
2020/11/19 | 1,080 | 1,096 | 1,077 | 1,089 | -4 | -0.4% | 6,368,800 |
2020/11/18 | 1,107 | 1,122 | 1,092 | 1,093 | -22 | -2% | 5,921,900 |
2020/11/17 | 1,105 | 1,133 | 1,101 | 1,115 | +8 | +0.7% | 5,425,800 |
2020/11/16 | 1,103 | 1,136 | 1,093 | 1,107 | +13 | +1.2% | 8,522,500 |
2020/11/13 | 1,101 | 1,107 | 1,070 | 1,094 | -33 | -2.9% | 10,783,800 |
2020/11/12 | 1,133 | 1,137 | 1,120 | 1,127 | +16 | +1.4% | 8,307,500 |
2020/11/11 | 1,093 | 1,115 | 1,086 | 1,111 | +22 | +2% | 6,250,400 |
2020/11/10 | 1,125 | 1,132 | 1,055 | 1,089 | -27 | -2.4% | 9,594,900 |
2020/11/09 | 1,100 | 1,130 | 1,097 | 1,116 | +38 | +3.5% | 9,750,900 |
2020/11/06 | 1,067 | 1,092 | 1,066 | 1,078 | +28 | +2.7% | 9,129,700 |
2020/11/05 | 1,042 | 1,053 | 1,033 | 1,050 | +15 | +1.4% | 5,597,300 |
2020/11/04 | 1,053 | 1,066 | 1,034 | 1,035 | +10 | +1% | 10,611,300 |
2020/11/02 | 1,005 | 1,029 | 1,000 | 1,025 | +10 | +1% | 7,415,900 |
2020/10/30 | 1,050 | 1,063 | 1,012 | 1,015 | -35 | -3.3% | 10,442,900 |
2020/10/29 | 1,045 | 1,060 | 1,037 | 1,050 | -11 | -1% | 6,146,500 |
2020/10/28 | 1,056 | 1,079 | 1,055 | 1,061 | +4 | +0.4% | 7,033,100 |
2020/10/27 | 1,043 | 1,065 | 1,034 | 1,057 | +9 | +0.9% | 7,021,600 |
2020/10/26 | 1,064 | 1,067 | 1,038 | 1,048 | -33 | -3.1% | 7,960,400 |
2020/10/23 | 1,072 | 1,083 | 1,051 | 1,081 | -1 | -0.1% | 5,583,500 |
2020/10/22 | 1,099 | 1,099 | 1,079 | 1,082 | -26 | -2.3% | 6,313,800 |
2020/10/21 | 1,120 | 1,130 | 1,105 | 1,108 | -14 | -1.2% | 5,073,200 |
2020/10/20 | 1,127 | 1,134 | 1,112 | 1,122 | -13 | -1.1% | 5,044,800 |
2020/10/19 | 1,132 | 1,152 | 1,127 | 1,135 | +10 | +0.9% | 6,523,100 |
2020/10/16 | 1,145 | 1,150 | 1,116 | 1,125 | -33 | -2.8% | 8,062,700 |
2020/10/15 | 1,173 | 1,173 | 1,140 | 1,158 | -35 | -2.9% | 9,586,700 |
2020/10/14 | 1,232 | 1,233 | 1,185 | 1,193 | -50 | -4% | 11,504,100 |
2020/10/13 | 1,226 | 1,259 | 1,211 | 1,243 | +11 | +0.9% | 12,695,900 |
2020/10/12 | 1,229 | 1,243 | 1,226 | 1,232 | +6 | +0.5% | 6,851,700 |
2020/10/09 | 1,220 | 1,241 | 1,214 | 1,226 | +11 | +0.9% | 10,800,100 |
2020/10/08 | 1,205 | 1,217 | 1,197 | 1,215 | +22 | +1.8% | 6,582,800 |
2020/10/07 | 1,181 | 1,195 | 1,171 | 1,193 | -9 | -0.7% | 5,108,100 |
2020/10/06 | 1,192 | 1,207 | 1,187 | 1,202 | +10 | +0.8% | 6,039,700 |
2020/10/05 | 1,209 | 1,217 | 1,189 | 1,192 | +16 | +1.4% | 8,409,400 |
2020/10/02 | 1,176 | 1,228 | 1,166 | 1,176 | - | - | 19,489,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,122 | 1,150 | 1,111 | 1,132 | +10 | +0.9% | 10,340,300 |
2020/09/29 | 1,131 | 1,140 | 1,085 | 1,122 | -33 | -2.9% | 13,391,900 |
2020/09/28 | 1,156 | 1,161 | 1,138 | 1,155 | -3 | -0.3% | 10,480,600 |
2020/09/25 | 1,175 | 1,176 | 1,147 | 1,158 | -29 | -2.4% | 14,903,300 |
2020/09/24 | 1,211 | 1,221 | 1,182 | 1,187 | -33 | -2.7% | 7,321,100 |
2020/09/23 | 1,190 | 1,223 | 1,183 | 1,220 | +39 | +3.3% | 11,406,300 |
2020/09/18 | 1,200 | 1,210 | 1,177 | 1,181 | -19 | -1.6% | 10,834,700 |
2020/09/17 | 1,175 | 1,206 | 1,174 | 1,200 | +17 | +1.4% | 10,515,000 |
2020/09/16 | 1,164 | 1,192 | 1,164 | 1,183 | +8 | +0.7% | 8,980,500 |
2020/09/15 | 1,179 | 1,199 | 1,164 | 1,175 | -6 | -0.5% | 12,517,700 |
2020/09/14 | 1,144 | 1,183 | 1,110 | 1,181 | +30 | +2.6% | 18,377,100 |
2020/09/11 | 1,104 | 1,152 | 1,098 | 1,151 | +57 | +5.2% | 22,170,400 |
1001~
1050
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