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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 1,050.5 | 1,057.5 | 1,044.5 | 1,049 | -9.5 | -0.9% | 6,237,000 |
| 2017/02/16 | 1,060 | 1,070 | 1,035 | 1,058.5 | -18.5 | -1.7% | 19,384,000 |
| 2017/02/15 | 1,103.5 | 1,106 | 1,074 | 1,077 | -31 | -2.8% | 16,531,400 |
| 2017/02/14 | 1,158.5 | 1,170 | 1,106 | 1,108 | -20.5 | -1.8% | 12,151,800 |
| 2017/02/13 | 1,115 | 1,144 | 1,108.5 | 1,128.5 | +19.5 | +1.8% | 5,634,800 |
| 2017/02/10 | 1,109 | 1,113.5 | 1,096.5 | 1,109 | +16 | +1.5% | 5,413,900 |
| 2017/02/09 | 1,090 | 1,103 | 1,088.5 | 1,093 | +2 | +0.2% | 2,970,200 |
| 2017/02/08 | 1,088 | 1,096 | 1,085.5 | 1,091 | +1 | +0.1% | 3,164,300 |
| 2017/02/07 | 1,079 | 1,092.5 | 1,072.5 | 1,090 | ±0 | ±0% | 4,083,700 |
| 2017/02/06 | 1,091.5 | 1,098.5 | 1,085 | 1,090 | +7.5 | +0.7% | 5,908,000 |
| 2017/02/03 | 1,089.5 | 1,095.5 | 1,076 | 1,082.5 | -3.5 | -0.3% | 4,956,900 |
| 2017/02/02 | 1,110 | 1,112 | 1,085 | 1,086 | -20 | -1.8% | 5,820,100 |
| 2017/02/01 | 1,110.5 | 1,116 | 1,097 | 1,106 | -21.5 | -1.9% | 6,877,900 |
| 2017/01/31 | 1,127 | 1,137 | 1,119.5 | 1,127.5 | -10 | -0.9% | 4,204,700 |
| 2017/01/30 | 1,134.5 | 1,142 | 1,128 | 1,137.5 | -6 | -0.5% | 3,822,200 |
| 2017/01/27 | 1,159.5 | 1,160 | 1,140.5 | 1,143.5 | -12.5 | -1.1% | 4,514,600 |
| 2017/01/26 | 1,132 | 1,156 | 1,131.5 | 1,156 | +24.5 | +2.2% | 4,392,600 |
| 2017/01/25 | 1,150 | 1,152 | 1,125 | 1,131.5 | +9 | +0.8% | 4,421,200 |
| 2017/01/24 | 1,120 | 1,129 | 1,113 | 1,122.5 | +5.5 | +0.5% | 5,169,900 |
| 2017/01/23 | 1,130.5 | 1,130.5 | 1,107.5 | 1,117 | -19.5 | -1.7% | 5,057,800 |
| 2017/01/20 | 1,134 | 1,140.5 | 1,129 | 1,136.5 | -2.5 | -0.2% | 4,913,500 |
| 2017/01/19 | 1,130 | 1,146 | 1,127 | 1,139 | +20 | +1.8% | 6,215,900 |
| 2017/01/18 | 1,092 | 1,125 | 1,088.5 | 1,119 | -12.5 | -1.1% | 10,925,100 |
| 2017/01/17 | 1,163 | 1,165 | 1,129 | 1,131.5 | -43.5 | -3.7% | 8,515,100 |
| 2017/01/16 | 1,177.5 | 1,192 | 1,168.5 | 1,175 | -2.5 | -0.2% | 4,192,500 |
| 2017/01/13 | 1,175 | 1,187 | 1,162 | 1,177.5 | -3.5 | -0.3% | 7,894,500 |
| 2017/01/12 | 1,197 | 1,203.5 | 1,175 | 1,181 | -35.5 | -2.9% | 8,239,600 |
| 2017/01/11 | 1,199.5 | 1,221 | 1,199 | 1,216.5 | +3 | +0.2% | 7,541,000 |
| 2017/01/10 | 1,232.5 | 1,240 | 1,206 | 1,213.5 | -8 | -0.7% | 6,695,300 |
| 2017/01/06 | 1,192 | 1,230.5 | 1,189 | 1,221.5 | +41.5 | +3.5% | 10,087,000 |
| 2017/01/05 | 1,172.5 | 1,182 | 1,162.5 | 1,180 | +10 | +0.9% | 4,760,300 |
| 2017/01/04 | 1,142 | 1,174.5 | 1,138 | 1,170 | +24.5 | +2.1% | 6,387,100 |
| 2016/12/30 | 1,156 | 1,157 | 1,137 | 1,145.5 | -15.5 | -1.3% | 4,515,700 |
| 2016/12/29 | 1,174.5 | 1,178.5 | 1,156 | 1,161 | -17.5 | -1.5% | 5,176,100 |
| 2016/12/28 | 1,166.5 | 1,181 | 1,165.5 | 1,178.5 | +14.5 | +1.2% | 5,337,900 |
| 2016/12/27 | 1,160 | 1,170.5 | 1,154 | 1,164 | +6 | +0.5% | 3,830,600 |
| 2016/12/26 | 1,160 | 1,174.5 | 1,152.5 | 1,158 | +8 | +0.7% | 4,737,400 |
| 2016/12/22 | 1,150 | 1,162 | 1,145.5 | 1,150 | -13.5 | -1.2% | 4,594,200 |
| 2016/12/21 | 1,170.5 | 1,173 | 1,158 | 1,163.5 | -1 | -0.1% | 5,155,200 |
| 2016/12/20 | 1,147.5 | 1,168.5 | 1,147.5 | 1,164.5 | +17 | +1.5% | 4,372,600 |
| 2016/12/19 | 1,139 | 1,159.5 | 1,138.5 | 1,147.5 | +5 | +0.4% | 5,289,600 |
| 2016/12/16 | 1,149 | 1,150 | 1,131 | 1,142.5 | +0.5 | ±0% | 6,896,500 |
| 2016/12/15 | 1,150.5 | 1,158.5 | 1,137.5 | 1,142 | -8.5 | -0.7% | 5,778,400 |
| 2016/12/14 | 1,162 | 1,169 | 1,150 | 1,150.5 | -11.5 | -1% | 7,005,800 |
| 2016/12/13 | 1,180 | 1,184 | 1,156 | 1,162 | -11 | -0.9% | 7,921,700 |
| 2016/12/12 | 1,179.5 | 1,183.5 | 1,162 | 1,173 | +11 | +0.9% | 7,473,200 |
| 2016/12/09 | 1,157 | 1,179 | 1,155 | 1,162 | +1 | +0.1% | 11,401,100 |
| 2016/12/08 | 1,160 | 1,166.5 | 1,143.5 | 1,161 | +13 | +1.1% | 10,376,000 |
| 2016/12/07 | 1,127.5 | 1,150 | 1,124 | 1,148 | +26 | +2.3% | 6,825,700 |
| 2016/12/06 | 1,112 | 1,124.5 | 1,110 | 1,122 | +2.5 | +0.2% | 6,995,000 |
2001～
2050
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
