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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,300 | 1,314.5 | 1,298 | 1,310 | +21.5 | +1.7% | 3,647,800 |
| 2017/08/29 | 1,277 | 1,291 | 1,265 | 1,288.5 | -2 | -0.2% | 3,117,500 |
| 2017/08/28 | 1,284.5 | 1,302 | 1,281.5 | 1,290.5 | +6 | +0.5% | 4,192,400 |
| 2017/08/25 | 1,293.5 | 1,302 | 1,284 | 1,284.5 | -9 | -0.7% | 3,495,900 |
| 2017/08/24 | 1,306 | 1,307 | 1,292.5 | 1,293.5 | -24.5 | -1.9% | 3,934,100 |
| 2017/08/23 | 1,321.5 | 1,334.5 | 1,312.5 | 1,318 | +9.5 | +0.7% | 4,653,000 |
| 2017/08/22 | 1,290 | 1,311 | 1,288 | 1,308.5 | +16 | +1.2% | 3,474,300 |
| 2017/08/21 | 1,308.5 | 1,308.5 | 1,283.5 | 1,292.5 | -13 | -1% | 3,414,400 |
| 2017/08/18 | 1,301 | 1,311.5 | 1,292 | 1,305.5 | -16 | -1.2% | 4,235,600 |
| 2017/08/17 | 1,315 | 1,328.5 | 1,312 | 1,321.5 | +4 | +0.3% | 2,865,100 |
| 2017/08/16 | 1,311.5 | 1,321.5 | 1,301 | 1,317.5 | +3 | +0.2% | 3,716,100 |
| 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 |
1901～
1950
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
