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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/06/19 | 1,381.5 | 1,407 | 1,381.5 | 1,387.5 | +16 | +1.2% | 6,628,000 |
| 2017/06/16 | 1,360 | 1,390 | 1,360 | 1,371.5 | +15 | +1.1% | 8,713,900 |
| 2017/06/15 | 1,340 | 1,360.5 | 1,338 | 1,356.5 | +2 | +0.1% | 4,677,300 |
| 2017/06/14 | 1,338.5 | 1,362 | 1,335 | 1,354.5 | +18 | +1.3% | 4,635,900 |
| 2017/06/13 | 1,347 | 1,355 | 1,333.5 | 1,336.5 | -14 | -1% | 5,776,000 |
| 2017/06/12 | 1,344.5 | 1,355 | 1,328.5 | 1,350.5 | -3 | -0.2% | 7,229,900 |
| 2017/06/09 | 1,350.5 | 1,370 | 1,350 | 1,353.5 | +3 | +0.2% | 5,305,100 |
| 2017/06/08 | 1,375 | 1,383 | 1,350.5 | 1,350.5 | -20 | -1.5% | 5,640,800 |
| 2017/06/07 | 1,367.5 | 1,375.5 | 1,347 | 1,370.5 | -0.5 | ±0% | 7,164,700 |
| 2017/06/06 | 1,397 | 1,407.5 | 1,367 | 1,371 | -23 | -1.6% | 9,260,900 |
| 2017/06/05 | 1,371 | 1,399 | 1,370.5 | 1,394 | +21 | +1.5% | 5,717,500 |
| 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 |
1901～
1950
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
