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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,116.5 | 1,139.5 | 1,115.5 | 1,130 | +20 | +1.8% | 7,557,500 |
| 2017/12/07 | 1,112 | 1,113.5 | 1,105 | 1,110 | -3 | -0.3% | 6,575,400 |
| 2017/12/06 | 1,121 | 1,124.5 | 1,112.5 | 1,113 | -15 | -1.3% | 5,949,100 |
| 2017/12/05 | 1,130 | 1,132.5 | 1,117.5 | 1,128 | -4 | -0.4% | 3,651,600 |
| 2017/12/04 | 1,135 | 1,138.5 | 1,130 | 1,132 | -3.5 | -0.3% | 2,372,500 |
| 2017/12/01 | 1,150 | 1,150 | 1,128.5 | 1,135.5 | -12 | -1% | 5,314,800 |
| 2017/11/30 | 1,140 | 1,151 | 1,135.5 | 1,147.5 | +14.5 | +1.3% | 6,407,900 |
| 2017/11/29 | 1,130.5 | 1,137 | 1,126 | 1,133 | +6.5 | +0.6% | 4,237,400 |
| 2017/11/28 | 1,135 | 1,138.5 | 1,125 | 1,126.5 | -3.5 | -0.3% | 3,978,200 |
| 2017/11/27 | 1,130.5 | 1,134 | 1,119 | 1,130 | ±0 | ±0% | 4,108,800 |
| 2017/11/24 | 1,129 | 1,134 | 1,124 | 1,130 | +1.5 | +0.1% | 4,032,900 |
| 2017/11/22 | 1,153 | 1,156 | 1,126.5 | 1,128.5 | -19 | -1.7% | 5,024,600 |
| 2017/11/21 | 1,140 | 1,154.5 | 1,139.5 | 1,147.5 | +14 | +1.2% | 4,760,500 |
| 2017/11/20 | 1,125 | 1,136 | 1,123 | 1,133.5 | -1 | -0.1% | 3,589,900 |
| 2017/11/17 | 1,133.5 | 1,146.5 | 1,123.5 | 1,134.5 | +7.5 | +0.7% | 6,884,800 |
| 2017/11/16 | 1,130 | 1,138 | 1,119.5 | 1,127 | -2.5 | -0.2% | 5,086,500 |
| 2017/11/15 | 1,127 | 1,146.5 | 1,119.5 | 1,129.5 | +2.5 | +0.2% | 12,075,700 |
| 2017/11/14 | 1,172 | 1,172 | 1,112 | 1,127 | -71 | -5.9% | 22,833,800 |
| 2017/11/13 | 1,199.5 | 1,203.5 | 1,196.5 | 1,198 | +13 | +1.1% | 6,867,600 |
| 2017/11/10 | 1,180 | 1,190 | 1,177.5 | 1,185 | -13.5 | -1.1% | 8,661,400 |
| 2017/11/09 | 1,189.5 | 1,206.5 | 1,184 | 1,198.5 | +18 | +1.5% | 11,560,600 |
| 2017/11/08 | 1,189 | 1,189.5 | 1,175 | 1,180.5 | -9 | -0.8% | 5,040,600 |
| 2017/11/07 | 1,185 | 1,193.5 | 1,181 | 1,189.5 | +9 | +0.8% | 7,500,700 |
| 2017/11/06 | 1,180 | 1,190.5 | 1,174 | 1,180.5 | +5 | +0.4% | 6,587,600 |
| 2017/11/02 | 1,189.5 | 1,193.5 | 1,172 | 1,175.5 | -17 | -1.4% | 10,933,800 |
| 2017/11/01 | 1,208 | 1,210.5 | 1,189 | 1,192.5 | -16.5 | -1.4% | 8,814,200 |
| 2017/10/31 | 1,210 | 1,223.5 | 1,202.5 | 1,209 | +7 | +0.6% | 6,458,400 |
| 2017/10/30 | 1,212 | 1,216.5 | 1,199 | 1,202 | -16.5 | -1.4% | 6,453,200 |
| 2017/10/27 | 1,215.5 | 1,222 | 1,207 | 1,218.5 | +7 | +0.6% | 3,880,800 |
| 2017/10/26 | 1,210 | 1,218 | 1,203.5 | 1,211.5 | +1 | +0.1% | 3,673,500 |
| 2017/10/25 | 1,214 | 1,216.5 | 1,205 | 1,210.5 | -4 | -0.3% | 5,453,900 |
| 2017/10/24 | 1,200 | 1,216 | 1,170 | 1,214.5 | -25 | -2% | 12,917,300 |
| 2017/10/23 | 1,247 | 1,252.5 | 1,238 | 1,239.5 | +2.5 | +0.2% | 3,870,700 |
| 2017/10/20 | 1,234 | 1,241.5 | 1,227.5 | 1,237 | -4 | -0.3% | 2,744,700 |
| 2017/10/19 | 1,249.5 | 1,253 | 1,238 | 1,241 | -8.5 | -0.7% | 3,351,200 |
| 2017/10/18 | 1,260 | 1,271.5 | 1,245 | 1,249.5 | -4.5 | -0.4% | 3,695,900 |
| 2017/10/17 | 1,263 | 1,274.5 | 1,251.5 | 1,254 | -3 | -0.2% | 3,241,900 |
| 2017/10/16 | 1,250 | 1,263.5 | 1,247 | 1,257 | +6 | +0.5% | 2,328,000 |
| 2017/10/13 | 1,237.5 | 1,255 | 1,236 | 1,251 | +8 | +0.6% | 4,070,900 |
| 2017/10/12 | 1,247 | 1,248.5 | 1,239 | 1,243 | -1 | -0.1% | 3,106,300 |
| 2017/10/11 | 1,259.5 | 1,259.5 | 1,238.5 | 1,244 | -17 | -1.3% | 3,272,800 |
| 2017/10/10 | 1,236.5 | 1,264 | 1,235.5 | 1,261 | +19 | +1.5% | 3,951,000 |
| 2017/10/06 | 1,236 | 1,251.5 | 1,236 | 1,242 | +8 | +0.6% | 2,936,500 |
| 2017/10/05 | 1,241.5 | 1,251 | 1,231.5 | 1,234 | -3.5 | -0.3% | 2,706,200 |
| 2017/10/04 | 1,256 | 1,261.5 | 1,235 | 1,237.5 | -18.5 | -1.5% | 4,018,600 |
| 2017/10/03 | 1,250.5 | 1,258 | 1,249.5 | 1,256 | +10.5 | +0.8% | 4,079,100 |
| 2017/10/02 | 1,234 | 1,245.5 | 1,229 | 1,245.5 | +18.5 | +1.5% | 3,584,300 |
| 2017/09/29 | 1,229.5 | 1,233.5 | 1,223 | 1,227 | -3 | -0.2% | 4,057,400 |
| 2017/09/28 | 1,225 | 1,231.5 | 1,217.5 | 1,230 | +7 | +0.6% | 5,790,600 |
| 2017/09/27 | 1,245 | 1,246 | 1,218 | 1,223 | -26 | -2.1% | 5,578,900 |
1801～
1850
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
