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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/26 | 1,246 | 1,252 | 1,241 | 1,249 | ±0 | ±0% | 5,631,900 |
| 2017/09/25 | 1,254 | 1,257 | 1,245.5 | 1,249 | -4 | -0.3% | 2,625,700 |
| 2017/09/22 | 1,260.5 | 1,260.5 | 1,247 | 1,253 | -1 | -0.1% | 3,107,500 |
| 2017/09/21 | 1,258 | 1,265.5 | 1,253 | 1,254 | +4 | +0.3% | 3,981,300 |
| 2017/09/20 | 1,255 | 1,260.5 | 1,245.5 | 1,250 | ±0 | ±0% | 4,474,100 |
| 2017/09/19 | 1,248.5 | 1,254 | 1,244.5 | 1,250 | +15.5 | +1.3% | 4,934,600 |
| 2017/09/15 | 1,222.5 | 1,242 | 1,219 | 1,234.5 | -1.5 | -0.1% | 5,872,300 |
| 2017/09/14 | 1,244.5 | 1,252 | 1,235.5 | 1,236 | -13 | -1% | 4,811,900 |
| 2017/09/13 | 1,260 | 1,262 | 1,246.5 | 1,249 | -19 | -1.5% | 6,602,000 |
| 2017/09/12 | 1,276.5 | 1,279.5 | 1,258.5 | 1,268 | -18.5 | -1.4% | 6,477,000 |
| 2017/09/11 | 1,283 | 1,295.5 | 1,282 | 1,286.5 | +11 | +0.9% | 3,400,100 |
| 2017/09/08 | 1,279 | 1,291 | 1,275.5 | 1,275.5 | -16 | -1.2% | 4,809,800 |
| 2017/09/07 | 1,280.5 | 1,309.5 | 1,280 | 1,291.5 | -5 | -0.4% | 4,722,500 |
| 2017/09/06 | 1,299 | 1,304 | 1,293.5 | 1,296.5 | -8 | -0.6% | 4,211,500 |
| 2017/09/05 | 1,299 | 1,311 | 1,299 | 1,304.5 | +7 | +0.5% | 3,891,000 |
| 2017/09/04 | 1,300 | 1,307 | 1,290.5 | 1,297.5 | -7 | -0.5% | 2,307,100 |
| 2017/09/01 | 1,309 | 1,310 | 1,296 | 1,304.5 | -1 | -0.1% | 2,814,400 |
| 2017/08/31 | 1,314 | 1,322.5 | 1,303 | 1,305.5 | -4.5 | -0.3% | 3,269,300 |
1851～
1900
件表示中 / 6164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 | 80,300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 | 133,300円 | -1.8% | +25.2% | 3.75% | 10.43倍 | 0.44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 | 535,200円 | +4.3% | -3.7% | 1.87% | 21.43倍 | 1.74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 | 197,200円 | +26.4% | +8.0% | 1.06% | 29.74倍 | 3.54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 | 733,900円 | +23.2% | +19.6% | 1.36% | 29.85倍 | 11.79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
