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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 960 | 966.1 | 944.2 | 952.9 | -5.7 | -0.6% | 10,459,000 |
| 2025/12/09 | 956.5 | 969.5 | 950.3 | 958.6 | +15.9 | +1.7% | 15,419,100 |
| 2025/12/08 | 954.6 | 957.6 | 942.7 | 942.7 | -9.4 | -1% | 14,598,800 |
| 2025/12/05 | 933 | 954.6 | 923.3 | 952.1 | +9.4 | +1% | 13,059,400 |
| 2025/12/04 | 930.2 | 953.5 | 930.2 | 942.7 | +7.5 | +0.8% | 15,781,500 |
| 2025/12/03 | 925.8 | 951.9 | 924.3 | 935.2 | +14.6 | +1.6% | 14,346,100 |
| 2025/12/02 | 936 | 938.4 | 917.6 | 920.6 | -13.4 | -1.4% | 8,745,800 |
| 2025/12/01 | 946 | 959.5 | 933.6 | 934 | -20.5 | -2.1% | 9,314,000 |
| 2025/11/28 | 950 | 956.8 | 942.6 | 954.5 | +3.8 | +0.4% | 7,611,300 |
| 2025/11/27 | 948.7 | 960.7 | 947.8 | 950.7 | -1 | -0.1% | 6,177,000 |
| 2025/11/26 | 924.4 | 952.7 | 921.5 | 951.7 | +34.2 | +3.7% | 11,454,100 |
| 2025/11/25 | 920 | 926.5 | 907.4 | 917.5 | -13 | -1.4% | 12,594,600 |
| 2025/11/21 | 905.4 | 937.3 | 905 | 930.5 | +1 | +0.1% | 13,899,200 |
| 2025/11/20 | 918.9 | 934 | 913.2 | 929.5 | +18.8 | +2.1% | 12,789,200 |
| 2025/11/19 | 906 | 924.8 | 891.8 | 910.7 | +6.3 | +0.7% | 14,042,700 |
| 2025/11/18 | 949 | 951.3 | 904.4 | 904.4 | -49.7 | -5.2% | 18,951,400 |
| 2025/11/17 | 952 | 964.7 | 932.2 | 954.1 | +2.2 | +0.2% | 19,520,300 |
| 2025/11/14 | 999.8 | 1,020 | 951.9 | 951.9 | -99.1 | -9.4% | 40,102,600 |
| 2025/11/13 | 1,035 | 1,051 | 1,028.5 | 1,051 | +11 | +1.1% | 9,596,400 |
| 2025/11/12 | 1,051 | 1,052 | 1,033.5 | 1,040 | -8 | -0.8% | 9,468,400 |
| 2025/11/11 | 1,068 | 1,068.5 | 1,035.5 | 1,048 | -8 | -0.8% | 9,993,400 |
| 2025/11/10 | 1,030 | 1,056 | 1,027.5 | 1,056 | +35 | +3.4% | 11,861,500 |
| 2025/11/07 | 1,015 | 1,022.5 | 1,000 | 1,021 | +4.5 | +0.4% | 9,410,100 |
| 2025/11/06 | 1,013 | 1,026 | 1,005.5 | 1,016.5 | +15 | +1.5% | 8,131,100 |
| 2025/11/05 | 1,031.5 | 1,032 | 976.2 | 1,001.5 | -26 | -2.5% | 19,119,200 |
| 2025/11/04 | 1,005 | 1,044 | 1,004 | 1,027.5 | +18 | +1.8% | 14,665,700 |
| 2025/10/31 | 1,012 | 1,020 | 999.8 | 1,009.5 | +5 | +0.5% | 10,551,600 |
| 2025/10/30 | 981.6 | 1,009.5 | 974.9 | 1,004.5 | +23.5 | +2.4% | 14,575,700 |
| 2025/10/29 | 989.9 | 995.5 | 979.3 | 981 | -5.1 | -0.5% | 11,596,100 |
| 2025/10/28 | 986.7 | 992.3 | 980.7 | 986.1 | +3.4 | +0.3% | 7,685,400 |
| 2025/10/27 | 985 | 994 | 976.6 | 982.7 | +0.6 | +0.1% | 10,152,700 |
| 2025/10/24 | 989 | 1,003 | 977 | 982.1 | +4.8 | +0.5% | 18,884,000 |
| 2025/10/23 | 971 | 982.7 | 961.7 | 977.3 | +5.7 | +0.6% | 11,202,700 |
| 2025/10/22 | 978.6 | 981.6 | 964.2 | 971.6 | -3.4 | -0.3% | 10,991,000 |
| 2025/10/21 | 984.3 | 989.1 | 970.5 | 975 | -4.9 | -0.5% | 10,872,200 |
| 2025/10/20 | 986.2 | 988.2 | 969.8 | 979.9 | +8.1 | +0.8% | 14,419,000 |
| 2025/10/17 | 985 | 986.6 | 968.3 | 971.8 | -24.2 | -2.4% | 14,246,400 |
| 2025/10/16 | 997 | 1,013 | 986.2 | 996 | -14 | -1.4% | 14,934,300 |
| 2025/10/15 | 975 | 1,029.5 | 971.1 | 1,010 | +45.3 | +4.7% | 24,280,000 |
| 2025/10/14 | 970 | 988.8 | 956.4 | 964.7 | -34.3 | -3.4% | 23,364,600 |
| 2025/10/10 | 981.4 | 1,004 | 978.8 | 999 | +22.7 | +2.3% | 22,062,200 |
| 2025/10/09 | 975.5 | 989.6 | 964.3 | 976.3 | +0.2 | ±0% | 13,317,800 |
| 2025/10/08 | 970 | 985.4 | 965.2 | 976.1 | +10.4 | +1.1% | 13,266,700 |
| 2025/10/07 | 953.8 | 982.7 | 951.3 | 965.7 | +6.9 | +0.7% | 15,788,800 |
| 2025/10/06 | 950.4 | 959.4 | 939 | 958.8 | +24 | +2.6% | 12,955,400 |
| 2025/10/03 | 929.9 | 941.8 | 923.6 | 934.8 | +13.9 | +1.5% | 9,887,400 |
| 2025/10/02 | 949.6 | 954.7 | 917 | 920.9 | -28.7 | -3% | 12,587,700 |
| 2025/10/01 | 940.5 | 950.6 | 933.3 | 949.6 | -10.3 | -1.1% | 14,386,000 |
| 2025/09/30 | 962 | 965.6 | 946.3 | 959.9 | -7.7 | -0.8% | 12,385,000 |
| 2025/09/29 | 972.3 | 979.9 | 964 | 967.6 | -2.4 | -0.2% | 11,859,100 |
151～
200
件表示中 / 6435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 | 78,560円 | +2.9% | - | 0.00% | - | 1.73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 |
| ＯＬＣ | 268,250円 | +2.8% | -0.9% | 0.60% | 38.65倍 | 4.00倍 |
|
入園者数世界有数の東京ディズニーランド・シー運営。ホテル、商業施設含めたリゾートを展開 |
| セコム | 680,200円 | +4.5% | -3.4% | 1.76% | 25.78倍 | 2.07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 | 182,000円 | +13.8% | +6.2% | 1.21% | 22.92倍 | 2.98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 | 652,200円 | +28.1% | +27.3% | 1.99% | 20.07倍 | 8.25倍 |
|
日系最大級の総合コンサル会社。デジタル技術活用した経営戦略の企画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
