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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 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 |
| 2018/01/12 | 1,005 | 1,006.5 | 1,000 | 1,001.5 | -7 | -0.7% | 9,275,800 |
| 2018/01/11 | 1,010.5 | 1,013 | 1,004.5 | 1,008.5 | -5 | -0.5% | 7,439,400 |
| 2018/01/10 | 1,009 | 1,017 | 1,006.5 | 1,013.5 | +12.5 | +1.2% | 7,784,700 |
| 2018/01/09 | 1,012.5 | 1,014 | 1,000 | 1,001 | -12.5 | -1.2% | 17,390,700 |
| 2018/01/05 | 1,025.5 | 1,025.5 | 988 | 1,013.5 | -18.5 | -1.8% | 15,142,500 |
| 2018/01/04 | 1,044 | 1,044 | 1,024 | 1,032 | -0.5 | ±0% | 8,289,400 |
| 2017/12/29 | 1,031.5 | 1,038 | 1,026.5 | 1,032.5 | -2 | -0.2% | 5,041,400 |
| 2017/12/28 | 1,038.5 | 1,048 | 1,031.5 | 1,034.5 | -4 | -0.4% | 6,071,800 |
| 2017/12/27 | 1,032 | 1,048.5 | 1,028.5 | 1,038.5 | +7.5 | +0.7% | 6,648,500 |
| 2017/12/26 | 1,029 | 1,034 | 1,026.5 | 1,031 | +2.5 | +0.2% | 5,459,800 |
| 2017/12/25 | 1,031.5 | 1,031.5 | 1,026 | 1,028.5 | -2 | -0.2% | 4,014,500 |
| 2017/12/22 | 1,020 | 1,031.5 | 1,016 | 1,030.5 | +10.5 | +1% | 5,050,400 |
| 2017/12/21 | 1,023 | 1,028 | 1,018 | 1,020 | -0.5 | ±0% | 10,235,200 |
| 2017/12/20 | 1,043 | 1,048 | 1,020.5 | 1,020.5 | -10 | -1% | 13,400,700 |
| 2017/12/19 | 1,028 | 1,046 | 1,025 | 1,030.5 | +4.5 | +0.4% | 10,039,300 |
| 2017/12/18 | 1,025 | 1,040 | 1,020 | 1,026 | +1 | +0.1% | 14,701,200 |
| 2017/12/15 | 1,065 | 1,066 | 1,011 | 1,025 | -59.5 | -5.5% | 33,330,300 |
| 2017/12/14 | 1,145 | 1,145 | 1,084 | 1,084.5 | -55.5 | -4.9% | 32,519,800 |
| 2017/12/13 | 1,134.5 | 1,149 | 1,130 | 1,140 | +7.5 | +0.7% | 4,482,700 |
| 2017/12/12 | 1,140 | 1,140.5 | 1,130 | 1,132.5 | -5 | -0.4% | 2,743,900 |
| 2017/12/11 | 1,131.5 | 1,138 | 1,124.5 | 1,137.5 | +7.5 | +0.7% | 3,553,300 |
1751～
1800
件表示中 / 6132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 | 80,500円 | +7.1% | - | 0.00% | - | 1.87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 | 137,100円 | -5.9% | +13.7% | 3.65% | 14.55倍 | 0.41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 | 514,500円 | +3.3% | +1.2% | 1.90% | 20.45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 | 173,400円 | +12.2% | -1.2% | 1.21% | 26.76倍 | 3.37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 | 744,100円 | +23.2% | +19.6% | 1.34% | 30.33倍 | 11.99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
