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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,299.5 | 1,324.5 | 1,290.5 | 1,314.5 | +21.5 | +1.7% | 4,755,400 |
| 2017/08/14 | 1,285 | 1,301 | 1,270 | 1,293 | -7 | -0.5% | 5,398,000 |
| 2017/08/10 | 1,338.5 | 1,340 | 1,288 | 1,300 | -39 | -2.9% | 8,118,500 |
| 2017/08/09 | 1,375.5 | 1,376.5 | 1,330 | 1,339 | -41.5 | -3% | 7,486,100 |
| 2017/08/08 | 1,370 | 1,396 | 1,366.5 | 1,380.5 | +21.5 | +1.6% | 7,788,000 |
| 2017/08/07 | 1,368.5 | 1,392.5 | 1,357.5 | 1,359 | +18 | +1.3% | 6,181,700 |
| 2017/08/04 | 1,333 | 1,353 | 1,327 | 1,341 | +9 | +0.7% | 3,725,800 |
| 2017/08/03 | 1,343 | 1,348 | 1,332 | 1,332 | -13 | -1% | 3,504,100 |
| 2017/08/02 | 1,349 | 1,352.5 | 1,341 | 1,345 | -4.5 | -0.3% | 1,996,800 |
| 2017/08/01 | 1,344.5 | 1,362 | 1,344.5 | 1,349.5 | +1.5 | +0.1% | 3,008,300 |
| 2017/07/31 | 1,348 | 1,354 | 1,326.5 | 1,348 | -8 | -0.6% | 6,351,600 |
| 2017/07/28 | 1,334 | 1,359 | 1,332.5 | 1,356 | +9 | +0.7% | 16,262,700 |
| 2017/07/27 | 1,347.5 | 1,358 | 1,337 | 1,347 | +2 | +0.1% | 6,729,200 |
| 2017/07/26 | 1,348.5 | 1,351.5 | 1,326.5 | 1,345 | -4 | -0.3% | 5,790,200 |
| 2017/07/25 | 1,321 | 1,352.5 | 1,318 | 1,349 | +28 | +2.1% | 6,585,700 |
| 2017/07/24 | 1,313 | 1,323 | 1,301.5 | 1,321 | -3 | -0.2% | 5,068,300 |
| 2017/07/21 | 1,322.5 | 1,327.5 | 1,316.5 | 1,324 | +1.5 | +0.1% | 3,399,400 |
| 2017/07/20 | 1,308.5 | 1,322.5 | 1,306 | 1,322.5 | +14 | +1.1% | 3,533,800 |
| 2017/07/19 | 1,314 | 1,316.5 | 1,297.5 | 1,308.5 | -5.5 | -0.4% | 3,806,900 |
| 2017/07/18 | 1,328.5 | 1,328.5 | 1,305 | 1,314 | -10.5 | -0.8% | 5,486,600 |
| 2017/07/14 | 1,321 | 1,330 | 1,319 | 1,324.5 | +2.5 | +0.2% | 3,746,100 |
| 2017/07/13 | 1,332 | 1,336 | 1,313.5 | 1,322 | +1 | +0.1% | 2,767,100 |
| 2017/07/12 | 1,328 | 1,331.5 | 1,313 | 1,321 | -7 | -0.5% | 3,811,900 |
| 2017/07/11 | 1,320 | 1,331 | 1,313 | 1,328 | +10.5 | +0.8% | 4,486,900 |
| 2017/07/10 | 1,325 | 1,329 | 1,310 | 1,317.5 | +1.5 | +0.1% | 3,663,100 |
| 2017/07/07 | 1,313.5 | 1,324 | 1,310 | 1,316 | -4 | -0.3% | 4,203,100 |
| 2017/07/06 | 1,322.5 | 1,327 | 1,316.5 | 1,320 | -2.5 | -0.2% | 3,995,300 |
| 2017/07/05 | 1,308 | 1,323 | 1,296.5 | 1,322.5 | +11 | +0.8% | 4,824,700 |
| 2017/07/04 | 1,321 | 1,322 | 1,308 | 1,311.5 | -0.5 | ±0% | 3,247,600 |
| 2017/07/03 | 1,321.5 | 1,323.5 | 1,303.5 | 1,312 | -10 | -0.8% | 4,634,100 |
| 2017/06/30 | 1,331.5 | 1,335.5 | 1,312.5 | 1,322 | -19.5 | -1.5% | 5,302,400 |
| 2017/06/29 | 1,331 | 1,343.5 | 1,327.5 | 1,341.5 | +14 | +1.1% | 4,485,000 |
| 2017/06/28 | 1,339 | 1,350 | 1,323.5 | 1,327.5 | -24.5 | -1.8% | 5,392,700 |
| 2017/06/27 | 1,354 | 1,358.5 | 1,348.5 | 1,352 | -2 | -0.1% | 2,866,800 |
| 2017/06/26 | 1,349.5 | 1,357 | 1,348 | 1,354 | +2.5 | +0.2% | 3,422,700 |
| 2017/06/23 | 1,367 | 1,369 | 1,344 | 1,351.5 | -15.5 | -1.1% | 6,777,900 |
| 2017/06/22 | 1,373 | 1,380 | 1,367 | 1,367 | -6 | -0.4% | 4,957,400 |
| 2017/06/21 | 1,382.5 | 1,386.5 | 1,364.5 | 1,373 | -9.5 | -0.7% | 5,213,300 |
| 2017/06/20 | 1,395.5 | 1,397 | 1,382.5 | 1,382.5 | -5 | -0.4% | 5,412,900 |
| 2017/06/19 | 1,381.5 | 1,407 | 1,381.5 | 1,387.5 | +16 | +1.2% | 6,628,000 |
| 2017/06/16 | 1,360 | 1,390 | 1,360 | 1,371.5 | +15 | +1.1% | 8,713,900 |
| 2017/06/15 | 1,340 | 1,360.5 | 1,338 | 1,356.5 | +2 | +0.1% | 4,677,300 |
| 2017/06/14 | 1,338.5 | 1,362 | 1,335 | 1,354.5 | +18 | +1.3% | 4,635,900 |
| 2017/06/13 | 1,347 | 1,355 | 1,333.5 | 1,336.5 | -14 | -1% | 5,776,000 |
| 2017/06/12 | 1,344.5 | 1,355 | 1,328.5 | 1,350.5 | -3 | -0.2% | 7,229,900 |
| 2017/06/09 | 1,350.5 | 1,370 | 1,350 | 1,353.5 | +3 | +0.2% | 5,305,100 |
| 2017/06/08 | 1,375 | 1,383 | 1,350.5 | 1,350.5 | -20 | -1.5% | 5,640,800 |
| 2017/06/07 | 1,367.5 | 1,375.5 | 1,347 | 1,370.5 | -0.5 | ±0% | 7,164,700 |
| 2017/06/06 | 1,397 | 1,407.5 | 1,367 | 1,371 | -23 | -1.6% | 9,260,900 |
| 2017/06/05 | 1,371 | 1,399 | 1,370.5 | 1,394 | +21 | +1.5% | 5,717,500 |
1801～
1850
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% | - | 2.18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 | 0.45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% | 20.92倍 | 1.77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
