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 |
---|---|---|---|---|---|---|---|
2018/03/27 | 888.8 | 901.3 | 881.6 | 900 | +19.7 | +2.2% | 6,913,400 |
2018/03/26 | 863 | 883.6 | 862.8 | 880.3 | +7.8 | +0.9% | 7,015,800 |
2018/03/23 | 900 | 900.1 | 870.6 | 872.5 | -39.5 | -4.3% | 16,609,200 |
2018/03/22 | 913.2 | 927.6 | 910.4 | 912 | -0.6 | -0.1% | 6,927,800 |
2018/03/20 | 907.3 | 913.8 | 905.3 | 912.6 | -0.8 | -0.1% | 6,031,400 |
2018/03/19 | 923 | 926.6 | 906.4 | 913.4 | -12 | -1.3% | 6,350,400 |
2018/03/16 | 930 | 930 | 920.3 | 925.4 | -5.6 | -0.6% | 7,110,200 |
2018/03/15 | 928.5 | 936.9 | 927.4 | 931 | +2.4 | +0.3% | 8,099,700 |
2018/03/14 | 936.3 | 938.5 | 925.6 | 928.6 | -17.8 | -1.9% | 7,102,200 |
2018/03/13 | 936.9 | 946.4 | 929.8 | 946.4 | +13.7 | +1.5% | 7,581,500 |
2018/03/12 | 926.6 | 942.2 | 924.7 | 932.7 | +14.9 | +1.6% | 7,626,000 |
2018/03/09 | 921.4 | 930.6 | 915.3 | 917.8 | -1.5 | -0.2% | 8,015,100 |
2018/03/08 | 921.5 | 933.4 | 916.2 | 919.3 | +3.3 | +0.4% | 5,732,200 |
2018/03/07 | 913 | 926.8 | 909.5 | 916 | -2 | -0.2% | 10,812,300 |
2018/03/06 | 915 | 927.1 | 907.4 | 918 | +12 | +1.3% | 12,559,600 |
2018/03/05 | 910 | 910.9 | 899.3 | 906 | -8.9 | -1% | 14,354,300 |
2018/03/02 | 937.5 | 938.4 | 912.6 | 914.9 | -37.5 | -3.9% | 14,572,300 |
2018/03/01 | 970.4 | 972 | 948.5 | 952.4 | -24.9 | -2.5% | 11,494,300 |
2018/02/28 | 934 | 983.7 | 932.4 | 977.3 | +40.3 | +4.3% | 20,053,300 |
2018/02/27 | 959.8 | 959.8 | 935.1 | 937 | -13.2 | -1.4% | 8,481,700 |
2018/02/26 | 948 | 963 | 940.1 | 950.2 | +2.6 | +0.3% | 8,583,900 |
2018/02/23 | 921.6 | 948.9 | 921.6 | 947.6 | +20.5 | +2.2% | 9,524,800 |
2018/02/22 | 924.2 | 928 | 916.6 | 927.1 | +2.5 | +0.3% | 6,204,900 |
2018/02/21 | 937 | 938 | 918.1 | 924.6 | -14.3 | -1.5% | 8,895,700 |
2018/02/20 | 934.4 | 941.4 | 930.1 | 938.9 | +0.9 | +0.1% | 5,981,500 |
2018/02/19 | 915 | 938 | 912.1 | 938 | +28.3 | +3.1% | 8,917,800 |
2018/02/16 | 920 | 920.4 | 906.8 | 909.7 | -10.3 | -1.1% | 13,819,600 |
2018/02/15 | 917 | 927.1 | 908.5 | 920 | +1.6 | +0.2% | 12,462,200 |
2018/02/14 | 953 | 974 | 916 | 918.4 | -16.5 | -1.8% | 15,100,000 |
2018/02/13 | 954.9 | 955.2 | 924.4 | 934.9 | -4.8 | -0.5% | 12,837,900 |
2018/02/09 | 908 | 942 | 905 | 939.7 | +0.7 | +0.1% | 11,937,200 |
2018/02/08 | 942.4 | 949.5 | 935.1 | 939 | -0.5 | -0.1% | 7,563,700 |
2018/02/07 | 948 | 978.3 | 937 | 939.5 | +16.5 | +1.8% | 15,832,200 |
2018/02/06 | 958.1 | 959 | 907.7 | 923 | -65.8 | -6.7% | 23,841,200 |
2018/02/05 | 976.5 | 990.6 | 973.2 | 988.8 | -2.7 | -0.3% | 9,002,100 |
2018/02/02 | 985.3 | 993 | 981.3 | 991.5 | +5.6 | +0.6% | 6,270,600 |
2018/02/01 | 989.9 | 994.4 | 974.1 | 985.9 | +0.1 | ±0% | 8,733,800 |
2018/01/31 | 985 | 1,002.5 | 980.1 | 985.8 | +2.8 | +0.3% | 13,084,400 |
2018/01/30 | 1,021.5 | 1,022 | 981.2 | 983 | -30.5 | -3% | 19,733,000 |
2018/01/29 | 1,035.5 | 1,045 | 1,007 | 1,013.5 | -7 | -0.7% | 23,516,300 |
2018/01/26 | 978 | 1,037 | 968.7 | 1,020.5 | +44.2 | +4.5% | 40,965,300 |
2018/01/25 | 985.2 | 985.3 | 972.6 | 976.3 | -8.3 | -0.8% | 8,409,100 |
2018/01/24 | 975.6 | 986.8 | 971.3 | 984.6 | +13.8 | +1.4% | 10,453,600 |
2018/01/23 | 969.9 | 971.9 | 966 | 970.8 | +4.5 | +0.5% | 9,217,900 |
2018/01/22 | 970 | 970.8 | 961.7 | 966.3 | +1.5 | +0.2% | 8,177,600 |
2018/01/19 | 956 | 964.9 | 953.3 | 964.8 | +8.3 | +0.9% | 8,874,700 |
2018/01/18 | 963 | 963.2 | 951.9 | 956.5 | -3 | -0.3% | 17,895,400 |
2018/01/17 | 960.3 | 979.6 | 958 | 959.5 | -12.4 | -1.3% | 24,875,100 |
2018/01/16 | 976 | 985.5 | 960 | 971.9 | -5.2 | -0.5% | 27,011,300 |
2018/01/15 | 1,000 | 1,001 | 975.7 | 977.1 | -24.4 | -2.4% | 23,942,600 |
1651~
1700
件表示中 / 6053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 | 86,900円 | +9.9% | - | 0.00% | - | 2.17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 | 149,000円 | -5.9% | +13.7% | 3.36% | 16.23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 | 527,700円 | +3.3% | +1.2% | 1.85% | 20.93倍 | 1.78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 | 386,400円 | +7.3% | +177.9% | 3.61% | 42.68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 | 136,600円 | +12.2% | -1.2% | 1.54% | 21.08倍 | 2.65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