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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 2016/12/05 | 1,130 | 1,131.5 | 1,111 | 1,119.5 | -23.5 | -2.1% | 6,746,200 |
| 2016/12/02 | 1,133 | 1,149.5 | 1,133 | 1,143 | ±0 | ±0% | 5,988,300 |
| 2016/12/01 | 1,128.5 | 1,154 | 1,123 | 1,143 | +15 | +1.3% | 7,316,900 |
| 2016/11/30 | 1,151.5 | 1,155 | 1,126.5 | 1,128 | -23.5 | -2% | 9,056,400 |
| 2016/11/29 | 1,137 | 1,160 | 1,136 | 1,151.5 | -8.5 | -0.7% | 5,029,300 |
| 2016/11/28 | 1,150.5 | 1,160 | 1,139 | 1,160 | -11.5 | -1% | 6,171,200 |
| 2016/11/25 | 1,173.5 | 1,182 | 1,165 | 1,171.5 | +5.5 | +0.5% | 4,636,400 |
| 2016/11/24 | 1,139 | 1,168 | 1,137 | 1,166 | +23 | +2% | 7,499,600 |
| 2016/11/22 | 1,135 | 1,145 | 1,126.5 | 1,143 | -0.5 | ±0% | 5,904,300 |
| 2016/11/21 | 1,135 | 1,144 | 1,131 | 1,143.5 | +5 | +0.4% | 6,393,700 |
| 2016/11/18 | 1,155 | 1,160 | 1,133.5 | 1,138.5 | ±0 | ±0% | 7,343,000 |
| 2016/11/17 | 1,157 | 1,158 | 1,131.5 | 1,138.5 | -30.5 | -2.6% | 9,487,800 |
| 2016/11/16 | 1,172 | 1,192 | 1,166.5 | 1,169 | +21.5 | +1.9% | 6,516,200 |
| 2016/11/15 | 1,150 | 1,165 | 1,141.5 | 1,147.5 | -12.5 | -1.1% | 5,802,900 |
| 2016/11/14 | 1,128 | 1,164.5 | 1,122 | 1,160 | +30 | +2.7% | 5,962,700 |
| 2016/11/11 | 1,207.5 | 1,227.5 | 1,117 | 1,130 | -67.5 | -5.6% | 19,865,300 |
| 2016/11/10 | 1,180 | 1,202 | 1,165.5 | 1,197.5 | +62.5 | +5.5% | 6,655,400 |
| 2016/11/09 | 1,177.5 | 1,212 | 1,115.5 | 1,135 | -38.5 | -3.3% | 9,619,800 |
2051～
2100
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
