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 |
|---|---|---|---|---|---|---|---|
| 2018/01/19 | 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 |
| 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 |
1851～
1900
件表示中 / 6208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 | 87,500円 | +3.5% | - | 0.00% | - | 2.35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 | 151,900円 | -1.8% | +25.2% | 3.29% | 11.88倍 | 0.50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 | 576,000円 | +4.3% | -3.7% | 1.74% | 22.82倍 | 1.86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 | 232,600円 | +26.4% | +8.0% | 0.90% | 35.05倍 | 4.17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 | 868,900円 | +23.2% | +19.6% | 1.15% | 35.38倍 | 13.98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
