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 |
|---|---|---|---|---|---|---|---|
| 2016/10/24 | 1,249 | 1,250 | 1,228.5 | 1,241.5 | -22.5 | -1.8% | 6,999,200 |
| 2016/10/21 | 1,292 | 1,293.5 | 1,258 | 1,264 | -54 | -4.1% | 9,504,500 |
| 2016/10/20 | 1,303.5 | 1,321 | 1,301 | 1,318 | +7.5 | +0.6% | 3,625,400 |
| 2016/10/19 | 1,306 | 1,315.5 | 1,301 | 1,310.5 | -11 | -0.8% | 3,321,400 |
| 2016/10/18 | 1,311.5 | 1,324.5 | 1,300.5 | 1,321.5 | ±0 | ±0% | 4,262,300 |
| 2016/10/17 | 1,314 | 1,324 | 1,301 | 1,321.5 | +7 | +0.5% | 3,120,400 |
| 2016/10/14 | 1,289.5 | 1,317 | 1,289 | 1,314.5 | +32.5 | +2.5% | 4,644,400 |
| 2016/10/13 | 1,306 | 1,308.5 | 1,280 | 1,282 | -20 | -1.5% | 2,998,900 |
| 2016/10/12 | 1,292 | 1,323 | 1,287.5 | 1,302 | ±0 | ±0% | 3,656,800 |
| 2016/10/11 | 1,300 | 1,324 | 1,289 | 1,302 | +13.5 | +1% | 5,215,800 |
| 2016/10/07 | 1,292 | 1,304 | 1,273.5 | 1,288.5 | -22 | -1.7% | 5,632,300 |
| 2016/10/06 | 1,338.5 | 1,339 | 1,306 | 1,310.5 | -21 | -1.6% | 4,151,300 |
| 2016/10/05 | 1,328.5 | 1,331.5 | 1,310.5 | 1,331.5 | +8 | +0.6% | 3,464,300 |
| 2016/10/04 | 1,335.5 | 1,339.5 | 1,317 | 1,323.5 | -6 | -0.5% | 4,862,400 |
| 2016/10/03 | 1,315 | 1,332.5 | 1,281 | 1,329.5 | +18.5 | +1.4% | 7,667,600 |
| 2016/09/30 | 1,350 | 1,350 | 1,310 | 1,311 | -59.5 | -4.3% | 41,443,500 |
| 2016/09/29 | 1,358 | 1,381.5 | 1,350 | 1,370.5 | +20.5 | +1.5% | 7,794,100 |
| 2016/09/28 | 1,368 | 1,379 | 1,346.5 | 1,350 | -18.5 | -1.4% | 4,135,900 |
| 2016/09/27 | 1,330 | 1,368.5 | 1,319 | 1,368.5 | +18 | +1.3% | 6,371,000 |
| 2016/09/26 | 1,380 | 1,386 | 1,346.5 | 1,350.5 | -32.5 | -2.3% | 5,485,100 |
| 2016/09/23 | 1,370 | 1,386 | 1,347.5 | 1,383 | +1 | +0.1% | 5,685,400 |
| 2016/09/21 | 1,310 | 1,382.5 | 1,306 | 1,382 | +54 | +4.1% | 8,091,800 |
| 2016/09/20 | 1,314 | 1,343.5 | 1,310.5 | 1,328 | -6 | -0.4% | 6,659,700 |
| 2016/09/16 | 1,310 | 1,334 | 1,298.5 | 1,334 | +22 | +1.7% | 5,113,500 |
| 2016/09/15 | 1,292 | 1,323 | 1,291 | 1,312 | -3 | -0.2% | 5,420,500 |
| 2016/09/14 | 1,340 | 1,347.5 | 1,314 | 1,315 | -37 | -2.7% | 6,997,900 |
| 2016/09/13 | 1,350 | 1,358.5 | 1,334.5 | 1,352 | -4.5 | -0.3% | 5,024,900 |
| 2016/09/12 | 1,360.5 | 1,364 | 1,343.5 | 1,356.5 | -29 | -2.1% | 5,360,400 |
| 2016/09/09 | 1,368 | 1,400 | 1,362 | 1,385.5 | +12 | +0.9% | 7,025,900 |
| 2016/09/08 | 1,408 | 1,408 | 1,360 | 1,373.5 | -55.5 | -3.9% | 12,785,800 |
| 2016/09/07 | 1,420.5 | 1,462 | 1,405 | 1,429 | +96 | +7.2% | 28,290,600 |
| 2016/09/06 | 1,312.5 | 1,334 | 1,310 | 1,333 | +17 | +1.3% | 3,294,000 |
| 2016/09/05 | 1,323 | 1,334 | 1,301 | 1,316 | -6 | -0.5% | 3,171,100 |
| 2016/09/02 | 1,335 | 1,337.5 | 1,311 | 1,322 | -10.5 | -0.8% | 4,387,500 |
| 2016/09/01 | 1,313.5 | 1,342.5 | 1,310 | 1,332.5 | +28.5 | +2.2% | 4,735,700 |
| 2016/08/31 | 1,300 | 1,310.5 | 1,271 | 1,304 | +7.5 | +0.6% | 5,027,400 |
| 2016/08/30 | 1,294.5 | 1,298 | 1,268 | 1,296.5 | -4.5 | -0.3% | 3,247,900 |
| 2016/08/29 | 1,297.5 | 1,311.5 | 1,281.5 | 1,301 | +28.5 | +2.2% | 3,602,100 |
| 2016/08/26 | 1,275 | 1,282.5 | 1,263.5 | 1,272.5 | -25 | -1.9% | 3,147,600 |
| 2016/08/25 | 1,283 | 1,306 | 1,278.5 | 1,297.5 | +14.5 | +1.1% | 2,874,100 |
| 2016/08/24 | 1,293.5 | 1,297.5 | 1,265 | 1,283 | -7 | -0.5% | 3,590,800 |
| 2016/08/23 | 1,317.5 | 1,318 | 1,278 | 1,290 | -34 | -2.6% | 4,948,400 |
| 2016/08/22 | 1,317.5 | 1,330 | 1,313.5 | 1,324 | +14.5 | +1.1% | 3,228,600 |
| 2016/08/19 | 1,302.5 | 1,317 | 1,295 | 1,309.5 | +14 | +1.1% | 4,905,100 |
| 2016/08/18 | 1,291.5 | 1,315.5 | 1,289.5 | 1,295.5 | -8.5 | -0.7% | 6,600,200 |
| 2016/08/17 | 1,297 | 1,317 | 1,289.5 | 1,304 | +36.5 | +2.9% | 7,593,500 |
| 2016/08/16 | 1,270 | 1,284.5 | 1,260 | 1,267.5 | +14.5 | +1.2% | 5,459,700 |
| 2016/08/15 | 1,244.5 | 1,261.5 | 1,236.5 | 1,253 | +18.5 | +1.5% | 4,147,200 |
| 2016/08/12 | 1,209.5 | 1,240 | 1,201.5 | 1,234.5 | +37 | +3.1% | 4,394,100 |
| 2016/08/10 | 1,199 | 1,203 | 1,178 | 1,197.5 | -3 | -0.2% | 3,005,700 |
2001～
2050
件表示中 / 6054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 | 85,100円 | +9.9% | - | 0.00% | - | 2.13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 | 149,300円 | -5.9% | +13.7% | 3.35% | 16.26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 | 535,300円 | +3.3% | +1.2% | 1.82% | 21.23倍 | 1.80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 | 388,400円 | +7.3% | +177.9% | 3.59% | 42.90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 | 135,900円 | +12.2% | -1.2% | 1.55% | 20.97倍 | 2.64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
