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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 900 | 909.3 | 888 | 904.6 | -4.7 | -0.5% | 17,111,700 |
| 2024/10/23 | 928 | 931.8 | 907 | 909.3 | -27.3 | -2.9% | 24,028,400 |
| 2024/10/22 | 946.4 | 949.9 | 925.5 | 936.6 | -15.5 | -1.6% | 20,006,600 |
| 2024/10/21 | 933.8 | 966.5 | 931.6 | 952.1 | +30.7 | +3.3% | 34,141,400 |
| 2024/10/18 | 938 | 942.2 | 921.4 | 921.4 | -20.8 | -2.2% | 18,325,100 |
| 2024/10/17 | 954.3 | 955.7 | 939.9 | 942.2 | -12.3 | -1.3% | 16,232,500 |
| 2024/10/16 | 949.6 | 968.4 | 938.1 | 954.5 | -6.8 | -0.7% | 16,076,800 |
| 2024/10/15 | 965.4 | 1,000 | 959.1 | 961.3 | +12.8 | +1.3% | 33,094,800 |
| 2024/10/11 | 955.4 | 959.2 | 942.1 | 948.5 | +2 | +0.2% | 18,602,100 |
| 2024/10/10 | 927 | 950.4 | 923 | 946.5 | +25.6 | +2.8% | 23,471,000 |
| 2024/10/09 | 923 | 939.7 | 917.5 | 920.9 | +7.6 | +0.8% | 21,175,300 |
| 2024/10/08 | 913.3 | 921.8 | 904.4 | 913.3 | -10.2 | -1.1% | 19,184,600 |
| 2024/10/07 | 922.5 | 927.7 | 916.2 | 923.5 | +10.5 | +1.2% | 16,778,000 |
| 2024/10/04 | 910 | 918.9 | 906.3 | 913 | -4.5 | -0.5% | 18,571,400 |
| 2024/10/03 | 925.3 | 940.5 | 913.9 | 917.5 | +17.3 | +1.9% | 19,387,300 |
| 2024/10/02 | 906.2 | 921.9 | 897.6 | 900.2 | -17.3 | -1.9% | 27,628,300 |
| 2024/10/01 | 931.8 | 936.2 | 912.4 | 917.5 | -8.1 | -0.9% | 28,139,600 |
| 2024/09/30 | 923 | 940.9 | 903.2 | 925.6 | -40.1 | -4.2% | 48,288,400 |
| 2024/09/27 | 954.9 | 971.8 | 941 | 965.7 | +19.3 | +2% | 27,775,000 |
| 2024/09/26 | 948 | 954.2 | 937.7 | 946.4 | +6.9 | +0.7% | 25,362,400 |
| 2024/09/25 | 949 | 955 | 934.3 | 939.5 | -21.2 | -2.2% | 26,900,700 |
| 2024/09/24 | 981.2 | 982.7 | 958.7 | 960.7 | -9.9 | -1% | 22,559,600 |
| 2024/09/20 | 985.8 | 1,002 | 967.6 | 970.6 | +7.5 | +0.8% | 30,373,300 |
| 2024/09/19 | 956.8 | 980.4 | 950.7 | 963.1 | +17.5 | +1.9% | 32,375,100 |
| 2024/09/18 | 949.9 | 959.9 | 932.2 | 945.6 | +2.7 | +0.3% | 26,042,100 |
| 2024/09/17 | 952 | 961.9 | 921.2 | 942.9 | -3.9 | -0.4% | 23,689,300 |
| 2024/09/13 | 947.3 | 958.8 | 931.1 | 946.8 | +8.7 | +0.9% | 26,154,400 |
| 2024/09/12 | 956 | 957 | 915.2 | 938.1 | +9.3 | +1% | 34,033,100 |
| 2024/09/11 | 945 | 954.9 | 921.9 | 928.8 | -18.9 | -2% | 24,386,600 |
| 2024/09/10 | 971.6 | 976.4 | 945.6 | 947.7 | -8.8 | -0.9% | 27,377,200 |
| 2024/09/09 | 913.3 | 958.3 | 905.4 | 956.5 | +10.1 | +1.1% | 42,859,800 |
| 2024/09/06 | 1,006 | 1,007.5 | 928 | 946.4 | -49.4 | -5% | 68,242,600 |
| 2024/09/05 | 990.9 | 1,018 | 987 | 995.8 | -6.2 | -0.6% | 29,350,400 |
| 2024/09/04 | 1,025 | 1,028 | 991.1 | 1,002 | -65.5 | -6.1% | 40,138,700 |
| 2024/09/03 | 1,040 | 1,069.5 | 1,031 | 1,067.5 | +32 | +3.1% | 36,492,300 |
| 2024/09/02 | 1,047 | 1,053 | 1,025.5 | 1,035.5 | +2 | +0.2% | 21,213,400 |
| 2024/08/30 | 1,001 | 1,036 | 999 | 1,033.5 | +31 | +3.1% | 37,401,600 |
| 2024/08/29 | 1,003 | 1,036 | 996.3 | 1,002.5 | -26 | -2.5% | 43,724,900 |
| 2024/08/28 | 956.9 | 1,042 | 951 | 1,028.5 | +86.6 | +9.2% | 89,306,000 |
| 2024/08/27 | 933 | 943.8 | 920.5 | 941.9 | +1.2 | +0.1% | 24,073,400 |
| 2024/08/26 | 940 | 949 | 923.5 | 940.7 | -5.7 | -0.6% | 21,145,600 |
| 2024/08/23 | 945 | 951.8 | 932.2 | 946.4 | +5 | +0.5% | 24,603,600 |
| 2024/08/22 | 951.1 | 963.5 | 927.3 | 941.4 | -8.1 | -0.9% | 41,808,500 |
| 2024/08/21 | 900 | 949.5 | 894.1 | 949.5 | +41.5 | +4.6% | 49,141,900 |
| 2024/08/20 | 873 | 908 | 860.2 | 908 | +30.6 | +3.5% | 29,816,300 |
| 2024/08/19 | 880 | 903.9 | 876 | 877.4 | -15 | -1.7% | 26,578,000 |
| 2024/08/16 | 882 | 901.1 | 875.2 | 892.4 | +27.5 | +3.2% | 31,580,000 |
| 2024/08/15 | 858 | 878.4 | 857 | 864.9 | -3.6 | -0.4% | 25,762,200 |
| 2024/08/14 | 855 | 872.8 | 830.9 | 868.5 | +17.1 | +2% | 40,796,300 |
| 2024/08/13 | 805 | 859.4 | 804.7 | 851.4 | +71.9 | +9.2% | 54,818,100 |
151～
200
件表示中 / 6160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 | 82,300円 | +7.1% | - | 0.00% | - | 1.92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 | 135,300円 | -1.8% | +25.2% | 3.70% | 10.58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 | 531,100円 | +4.3% | -3.7% | 1.88% | 21.26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 | 208,700円 | +26.4% | +8.0% | 1.01% | 31.49倍 | 3.75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 | 738,100円 | +23.2% | +19.6% | 1.35% | 30.02倍 | 11.86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
