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 |
---|---|---|---|---|---|---|---|
2019/06/18 | 1,276 | 1,289 | 1,248 | 1,258 | -18 | -1.4% | 13,955,200 |
2019/06/17 | 1,221 | 1,279 | 1,221 | 1,276 | +51 | +4.2% | 23,609,600 |
2019/06/14 | 1,224 | 1,227 | 1,203 | 1,225 | +15 | +1.2% | 9,490,800 |
2019/06/13 | 1,211 | 1,215 | 1,197 | 1,210 | +9 | +0.7% | 7,612,500 |
2019/06/12 | 1,220 | 1,232 | 1,198 | 1,201 | -13 | -1.1% | 10,121,800 |
2019/06/11 | 1,195 | 1,214 | 1,195 | 1,214 | +19 | +1.6% | 8,127,200 |
2019/06/10 | 1,200 | 1,217 | 1,188 | 1,195 | +22 | +1.9% | 12,480,500 |
2019/06/07 | 1,155 | 1,177 | 1,152 | 1,173 | +5 | +0.4% | 8,197,700 |
2019/06/06 | 1,141 | 1,199 | 1,133 | 1,168 | +52 | +4.7% | 21,739,600 |
2019/06/05 | 1,140 | 1,144 | 1,105 | 1,116 | -2 | -0.2% | 9,089,100 |
2019/06/04 | 1,117 | 1,131 | 1,097 | 1,118 | +5 | +0.4% | 8,618,300 |
2019/06/03 | 1,111 | 1,129 | 1,102 | 1,113 | -22 | -1.9% | 7,334,100 |
2019/05/31 | 1,102 | 1,153 | 1,102 | 1,135 | +22 | +2% | 11,304,900 |
2019/05/30 | 1,135 | 1,155 | 1,104 | 1,113 | -37 | -3.2% | 10,436,000 |
2019/05/29 | 1,153 | 1,160 | 1,130 | 1,150 | ±0 | ±0% | 6,691,700 |
2019/05/28 | 1,169 | 1,183 | 1,125 | 1,150 | -1 | -0.1% | 11,435,600 |
2019/05/27 | 1,134 | 1,158 | 1,130 | 1,151 | +13 | +1.1% | 9,307,100 |
2019/05/24 | 1,072 | 1,140 | 1,070 | 1,138 | +49 | +4.5% | 11,210,300 |
2019/05/23 | 1,101 | 1,120 | 1,083 | 1,089 | -19 | -1.7% | 7,348,300 |
2019/05/22 | 1,113 | 1,120 | 1,101 | 1,108 | +10 | +0.9% | 6,176,200 |
2019/05/21 | 1,087 | 1,122 | 1,087 | 1,098 | +3 | +0.3% | 9,173,600 |
2019/05/20 | 1,085 | 1,100 | 1,077 | 1,095 | +8 | +0.7% | 6,390,300 |
2019/05/17 | 1,107 | 1,110 | 1,083 | 1,087 | -20 | -1.8% | 8,739,100 |
2019/05/16 | 1,102 | 1,116 | 1,095 | 1,107 | -3 | -0.3% | 7,158,100 |
2019/05/15 | 1,116 | 1,138 | 1,104 | 1,110 | +24 | +2.2% | 12,826,700 |
2019/05/14 | 1,064 | 1,097 | 1,044 | 1,086 | -33 | -2.9% | 18,199,900 |
2019/05/13 | 1,117 | 1,173 | 1,103 | 1,119 | -27 | -2.4% | 16,822,700 |
2019/05/10 | 1,133 | 1,163 | 1,130 | 1,146 | +25 | +2.2% | 13,379,100 |
2019/05/09 | 1,176 | 1,178 | 1,115 | 1,121 | -80 | -6.7% | 23,492,800 |
2019/05/08 | 1,180 | 1,218 | 1,175 | 1,201 | +1 | +0.1% | 14,867,700 |
2019/05/07 | 1,241 | 1,247 | 1,183 | 1,200 | -35 | -2.8% | 18,610,400 |
2019/04/26 | 1,200 | 1,238 | 1,199 | 1,235 | +17 | +1.4% | 15,253,700 |
2019/04/25 | 1,207 | 1,223 | 1,198 | 1,218 | +10 | +0.8% | 10,872,200 |
2019/04/24 | 1,184 | 1,213 | 1,176 | 1,208 | +35 | +3% | 16,966,500 |
2019/04/23 | 1,202 | 1,207 | 1,154 | 1,173 | -51 | -4.2% | 19,844,000 |
2019/04/22 | 1,218 | 1,237 | 1,214 | 1,224 | +4 | +0.3% | 13,349,400 |
2019/04/19 | 1,209 | 1,232 | 1,194 | 1,220 | +24 | +2% | 22,165,200 |
2019/04/18 | 1,196 | 1,229 | 1,183 | 1,196 | +22 | +1.9% | 41,381,500 |
2019/04/17 | 1,124 | 1,178 | 1,107 | 1,174 | +110 | +10.3% | 39,022,400 |
2019/04/16 | 1,048 | 1,075 | 1,031 | 1,064 | -9 | -0.8% | 14,377,800 |
2019/04/15 | 1,096 | 1,099 | 1,058 | 1,073 | -16 | -1.5% | 16,123,800 |
2019/04/12 | 1,089 | 1,100 | 1,068 | 1,089 | +12 | +1.1% | 13,739,700 |
2019/04/11 | 1,084 | 1,096 | 1,065 | 1,077 | -47 | -4.2% | 24,613,800 |
2019/04/10 | 1,121 | 1,175 | 1,107 | 1,124 | +10 | +0.9% | 60,751,500 |
2019/04/09 | 1,090 | 1,119 | 1,083 | 1,114 | +24 | +2.2% | 25,314,600 |
2019/04/08 | 1,070 | 1,113 | 1,070 | 1,090 | +30 | +2.8% | 34,994,700 |
2019/04/05 | 1,008 | 1,060 | 1,007 | 1,060 | +66 | +6.6% | 27,367,200 |
2019/04/04 | 973 | 1,009 | 968 | 994 | +23 | +2.4% | 15,862,900 |
2019/04/03 | 971 | 993 | 966 | 971 | +9 | +0.9% | 12,928,000 |
2019/04/02 | 995 | 996 | 948 | 962 | -46 | -4.6% | 23,937,900 |
1351~
1400
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 | 88,000円 | +9.9% | - | 0.00% | - | 2.20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 | 150,600円 | -5.9% | +13.7% | 3.32% | 16.41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 | 532,000円 | +3.3% | +1.2% | 1.83% | 21.10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 | 388,600円 | +7.3% | +177.9% | 3.59% | 42.92倍 | 1.11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 | 137,200円 | +12.2% | -1.2% | 1.53% | 21.18倍 | 2.66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