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 |
|---|---|---|---|---|---|---|---|
| 2017/06/02 | 1,370 | 1,381 | 1,365 | 1,373 | +15 | +1.1% | 7,676,500 |
| 2017/06/01 | 1,345.5 | 1,361.5 | 1,343 | 1,358 | +12 | +0.9% | 5,067,000 |
| 2017/05/31 | 1,345.5 | 1,351.5 | 1,336.5 | 1,346 | -12 | -0.9% | 6,789,800 |
| 2017/05/30 | 1,378 | 1,381.5 | 1,344.5 | 1,358 | -17.5 | -1.3% | 6,348,200 |
| 2017/05/29 | 1,376 | 1,397 | 1,373.5 | 1,375.5 | +5.5 | +0.4% | 8,471,300 |
| 2017/05/26 | 1,355.5 | 1,386.5 | 1,353.5 | 1,370 | +24.5 | +1.8% | 9,011,600 |
| 2017/05/25 | 1,338.5 | 1,360 | 1,331 | 1,345.5 | +7 | +0.5% | 7,283,700 |
| 2017/05/24 | 1,323 | 1,346 | 1,321.5 | 1,338.5 | +32.5 | +2.5% | 8,585,700 |
| 2017/05/23 | 1,296.5 | 1,329 | 1,296.5 | 1,306 | ±0 | ±0% | 7,139,500 |
| 2017/05/22 | 1,274 | 1,314.5 | 1,274 | 1,306 | +32.5 | +2.6% | 8,594,200 |
| 2017/05/19 | 1,283 | 1,307 | 1,271 | 1,273.5 | +4.5 | +0.4% | 8,943,600 |
| 2017/05/18 | 1,262 | 1,274.5 | 1,256 | 1,269 | -4.5 | -0.4% | 6,660,000 |
| 2017/05/17 | 1,259 | 1,286.5 | 1,257.5 | 1,273.5 | +6.5 | +0.5% | 7,759,100 |
| 2017/05/16 | 1,252 | 1,269 | 1,247 | 1,267 | +15.5 | +1.2% | 10,121,300 |
| 2017/05/15 | 1,223.5 | 1,258.5 | 1,223.5 | 1,251.5 | +14.5 | +1.2% | 9,477,900 |
| 2017/05/12 | 1,230 | 1,286.5 | 1,226 | 1,237 | +76 | +6.5% | 26,688,400 |
| 2017/05/11 | 1,172 | 1,172 | 1,149 | 1,161 | -12 | -1% | 6,368,500 |
| 2017/05/10 | 1,172.5 | 1,179.5 | 1,169.5 | 1,173 | +5 | +0.4% | 5,645,300 |
| 2017/05/09 | 1,158.5 | 1,170.5 | 1,150.5 | 1,168 | +18 | +1.6% | 9,584,700 |
| 2017/05/08 | 1,143.5 | 1,160.5 | 1,141 | 1,150 | +14.5 | +1.3% | 8,721,900 |
| 2017/05/02 | 1,138.5 | 1,143.5 | 1,133 | 1,135.5 | +2.5 | +0.2% | 6,347,700 |
| 2017/05/01 | 1,137.5 | 1,141.5 | 1,128 | 1,133 | -8 | -0.7% | 5,695,800 |
| 2017/04/28 | 1,145.5 | 1,146 | 1,134.5 | 1,141 | +2 | +0.2% | 8,074,600 |
| 2017/04/27 | 1,131.5 | 1,152 | 1,126.5 | 1,139 | -52.5 | -4.4% | 14,831,700 |
| 2017/04/26 | 1,183 | 1,196 | 1,172 | 1,191.5 | +10.5 | +0.9% | 7,217,900 |
| 2017/04/25 | 1,167 | 1,184.5 | 1,159 | 1,181 | +10.5 | +0.9% | 8,673,800 |
| 2017/04/24 | 1,165.5 | 1,178 | 1,163.5 | 1,170.5 | +25.5 | +2.2% | 7,650,900 |
| 2017/04/21 | 1,172 | 1,173 | 1,138.5 | 1,145 | -28 | -2.4% | 10,993,500 |
| 2017/04/20 | 1,174 | 1,185 | 1,164.5 | 1,173 | -14.5 | -1.2% | 7,812,500 |
| 2017/04/19 | 1,180 | 1,208.5 | 1,178.5 | 1,187.5 | +7.5 | +0.6% | 7,340,000 |
| 2017/04/18 | 1,193.5 | 1,195.5 | 1,174 | 1,180 | -10 | -0.8% | 6,186,300 |
| 2017/04/17 | 1,162 | 1,190 | 1,157.5 | 1,190 | +21.5 | +1.8% | 5,130,800 |
| 2017/04/14 | 1,180 | 1,184.5 | 1,165 | 1,168.5 | -12 | -1% | 4,650,400 |
| 2017/04/13 | 1,181 | 1,182.5 | 1,168 | 1,180.5 | -1 | -0.1% | 4,956,400 |
| 2017/04/12 | 1,182.5 | 1,190 | 1,165 | 1,181.5 | +1 | +0.1% | 6,177,200 |
| 2017/04/11 | 1,173 | 1,183 | 1,167 | 1,180.5 | -10 | -0.8% | 7,398,900 |
| 2017/04/10 | 1,197 | 1,211.5 | 1,182 | 1,190.5 | +10 | +0.8% | 12,115,300 |
| 2017/04/07 | 1,158 | 1,191 | 1,158 | 1,180.5 | +35 | +3.1% | 14,288,100 |
| 2017/04/06 | 1,142.5 | 1,152 | 1,134.5 | 1,145.5 | +3 | +0.3% | 8,570,400 |
| 2017/04/05 | 1,125.5 | 1,143.5 | 1,122.5 | 1,142.5 | +17.5 | +1.6% | 6,887,900 |
| 2017/04/04 | 1,130 | 1,138.5 | 1,115.5 | 1,125 | -5.5 | -0.5% | 6,200,900 |
| 2017/04/03 | 1,117 | 1,136 | 1,117 | 1,130.5 | +15.5 | +1.4% | 5,983,300 |
| 2017/03/31 | 1,113.5 | 1,132.5 | 1,106.5 | 1,115 | +12.5 | +1.1% | 7,716,200 |
| 2017/03/30 | 1,133 | 1,135.5 | 1,100.5 | 1,102.5 | -30.5 | -2.7% | 7,942,700 |
| 2017/03/29 | 1,101 | 1,139.5 | 1,100 | 1,133 | +43.5 | +4% | 11,488,300 |
| 2017/03/28 | 1,086 | 1,098.5 | 1,084 | 1,089.5 | +16.5 | +1.5% | 6,660,600 |
| 2017/03/27 | 1,085 | 1,088 | 1,069 | 1,073 | -22.5 | -2.1% | 6,221,700 |
| 2017/03/24 | 1,094 | 1,104 | 1,086 | 1,095.5 | -10.5 | -0.9% | 7,364,700 |
| 2017/03/23 | 1,104 | 1,112.5 | 1,100.5 | 1,106 | +7 | +0.6% | 5,965,900 |
| 2017/03/22 | 1,109.5 | 1,118.5 | 1,098.5 | 1,099 | -28 | -2.5% | 8,965,000 |
1851～
1900
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 | 85,400円 | +9.9% | - | 0.00% | - | 2.14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 | 148,600円 | -5.9% | +13.7% | 3.36% | 16.19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 | 530,200円 | +3.3% | +1.2% | 1.84% | 21.02倍 | 1.78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 | 385,500円 | +7.3% | +177.9% | 3.62% | 42.58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 | 135,000円 | +12.2% | -1.2% | 1.56% | 20.84倍 | 2.62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
