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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,125.5 | 1,143.5 | 1,122.5 | 1,142.5 | +17.5 | +1.6% | 6,887,900 |
| 2017/04/04 | 1,130 | 1,138.5 | 1,115.5 | 1,125 | -5.5 | -0.5% | 6,200,900 |
| 2017/04/03 | 1,117 | 1,136 | 1,117 | 1,130.5 | +15.5 | +1.4% | 5,983,300 |
| 2017/03/31 | 1,113.5 | 1,132.5 | 1,106.5 | 1,115 | +12.5 | +1.1% | 7,716,200 |
| 2017/03/30 | 1,133 | 1,135.5 | 1,100.5 | 1,102.5 | -30.5 | -2.7% | 7,942,700 |
| 2017/03/29 | 1,101 | 1,139.5 | 1,100 | 1,133 | +43.5 | +4% | 11,488,300 |
| 2017/03/28 | 1,086 | 1,098.5 | 1,084 | 1,089.5 | +16.5 | +1.5% | 6,660,600 |
| 2017/03/27 | 1,085 | 1,088 | 1,069 | 1,073 | -22.5 | -2.1% | 6,221,700 |
| 2017/03/24 | 1,094 | 1,104 | 1,086 | 1,095.5 | -10.5 | -0.9% | 7,364,700 |
| 2017/03/23 | 1,104 | 1,112.5 | 1,100.5 | 1,106 | +7 | +0.6% | 5,965,900 |
| 2017/03/22 | 1,109.5 | 1,118.5 | 1,098.5 | 1,099 | -28 | -2.5% | 8,965,000 |
| 2017/03/21 | 1,112.5 | 1,129.5 | 1,112 | 1,127 | +5 | +0.4% | 8,111,400 |
| 2017/03/17 | 1,113 | 1,127 | 1,107.5 | 1,122 | +9 | +0.8% | 9,120,900 |
| 2017/03/16 | 1,093 | 1,115 | 1,092 | 1,113 | +7.5 | +0.7% | 6,088,000 |
| 2017/03/15 | 1,097.5 | 1,118 | 1,097 | 1,105.5 | +6.5 | +0.6% | 5,632,200 |
| 2017/03/14 | 1,097 | 1,101 | 1,086.5 | 1,099 | -2 | -0.2% | 5,657,100 |
| 2017/03/13 | 1,096.5 | 1,110.5 | 1,088 | 1,101 | +5 | +0.5% | 5,604,200 |
| 2017/03/10 | 1,097.5 | 1,103.5 | 1,085.5 | 1,096 | +11 | +1% | 8,494,000 |
| 2017/03/09 | 1,072.5 | 1,087 | 1,068 | 1,085 | +17.5 | +1.6% | 8,439,200 |
| 2017/03/08 | 1,070.5 | 1,077 | 1,060 | 1,067.5 | -11.5 | -1.1% | 8,056,000 |
| 2017/03/07 | 1,089 | 1,090 | 1,068.5 | 1,079 | -15 | -1.4% | 8,785,800 |
| 2017/03/06 | 1,089.5 | 1,096 | 1,073.5 | 1,094 | +3 | +0.3% | 6,658,100 |
| 2017/03/03 | 1,093 | 1,107 | 1,083 | 1,091 | -3.5 | -0.3% | 7,960,600 |
| 2017/03/02 | 1,127 | 1,128 | 1,091.5 | 1,094.5 | -24.5 | -2.2% | 13,128,700 |
| 2017/03/01 | 1,110 | 1,126 | 1,103 | 1,119 | +6 | +0.5% | 9,425,100 |
| 2017/02/28 | 1,140 | 1,141 | 1,112 | 1,113 | -18 | -1.6% | 7,512,900 |
| 2017/02/27 | 1,127 | 1,141.5 | 1,118.5 | 1,131 | -13 | -1.1% | 7,393,000 |
| 2017/02/24 | 1,121.5 | 1,152.5 | 1,119 | 1,144 | +18.5 | +1.6% | 9,070,900 |
| 2017/02/23 | 1,120 | 1,126.5 | 1,094.5 | 1,125.5 | -4 | -0.4% | 13,292,400 |
| 2017/02/22 | 1,145 | 1,158 | 1,109 | 1,129.5 | +97 | +9.4% | 36,679,600 |
| 2017/02/21 | 1,034.5 | 1,037 | 1,027 | 1,032.5 | +4.5 | +0.4% | 5,304,800 |
| 2017/02/20 | 1,045 | 1,048.5 | 1,024.5 | 1,028 | -21 | -2% | 10,680,400 |
| 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 |
2001～
2050
件表示中 / 6164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 | 80,300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 | 133,300円 | -1.8% | +25.2% | 3.75% | 10.43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 | 535,200円 | +4.3% | -3.7% | 1.87% | 21.43倍 | 1.74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 | 197,200円 | +26.4% | +8.0% | 1.06% | 29.74倍 | 3.54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 | 733,900円 | +23.2% | +19.6% | 1.36% | 29.85倍 | 11.79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
