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 |
|---|---|---|---|---|---|---|---|
| 2016/08/09 | 1,197.5 | 1,205 | 1,180.5 | 1,200.5 | +7.5 | +0.6% | 3,385,200 |
| 2016/08/08 | 1,224 | 1,248 | 1,167.5 | 1,193 | -27 | -2.2% | 8,469,500 |
| 2016/08/05 | 1,162.5 | 1,266 | 1,135 | 1,220 | +57.5 | +4.9% | 13,094,900 |
| 2016/08/04 | 1,107.5 | 1,167.5 | 1,106 | 1,162.5 | +31.5 | +2.8% | 4,830,200 |
| 2016/08/03 | 1,160 | 1,161.5 | 1,130 | 1,131 | -53 | -4.5% | 4,616,000 |
| 2016/08/02 | 1,186.5 | 1,206.5 | 1,181 | 1,184 | -5 | -0.4% | 3,295,900 |
| 2016/08/01 | 1,174.5 | 1,196 | 1,160.5 | 1,189 | +13.5 | +1.1% | 3,815,600 |
| 2016/07/29 | 1,171.5 | 1,180 | 1,146 | 1,175.5 | +7.5 | +0.6% | 4,881,000 |
| 2016/07/28 | 1,150 | 1,184.5 | 1,133.5 | 1,168 | +15 | +1.3% | 14,465,900 |
| 2016/07/27 | 1,167.5 | 1,173 | 1,148.5 | 1,153 | -19.5 | -1.7% | 3,999,600 |
| 2016/07/26 | 1,164 | 1,178 | 1,145.5 | 1,172.5 | +3.5 | +0.3% | 4,769,300 |
| 2016/07/25 | 1,162.5 | 1,184 | 1,156.5 | 1,169 | +6.5 | +0.6% | 3,258,100 |
| 2016/07/22 | 1,175 | 1,190.5 | 1,152.5 | 1,162.5 | -39.5 | -3.3% | 3,314,300 |
| 2016/07/21 | 1,186.5 | 1,202.5 | 1,172.5 | 1,202 | +24 | +2% | 3,719,300 |
| 2016/07/20 | 1,149 | 1,179.5 | 1,140.5 | 1,178 | +20 | +1.7% | 3,362,200 |
| 2016/07/19 | 1,180 | 1,181 | 1,149.5 | 1,158 | -10 | -0.9% | 4,724,300 |
| 2016/07/15 | 1,177 | 1,182.5 | 1,161.5 | 1,168 | -7 | -0.6% | 5,127,600 |
| 2016/07/14 | 1,181 | 1,185.5 | 1,173 | 1,175 | -5.5 | -0.5% | 3,221,100 |
| 2016/07/13 | 1,196.5 | 1,196.5 | 1,163 | 1,180.5 | +20.5 | +1.8% | 6,201,400 |
| 2016/07/12 | 1,133 | 1,164.5 | 1,132.5 | 1,160 | +55 | +5% | 5,880,200 |
| 2016/07/11 | 1,072 | 1,113 | 1,067.5 | 1,105 | +55 | +5.2% | 4,979,700 |
| 2016/07/08 | 1,075.5 | 1,083 | 1,045.5 | 1,050 | -32.5 | -3% | 5,795,100 |
| 2016/07/07 | 1,096.5 | 1,112 | 1,079 | 1,082.5 | -16 | -1.5% | 4,296,300 |
| 2016/07/06 | 1,103 | 1,114 | 1,082.5 | 1,098.5 | -25.5 | -2.3% | 5,192,400 |
| 2016/07/05 | 1,133 | 1,136 | 1,114.5 | 1,124 | -15 | -1.3% | 3,012,300 |
| 2016/07/04 | 1,113.5 | 1,141 | 1,098 | 1,139 | +28.5 | +2.6% | 4,861,000 |
| 2016/07/01 | 1,108.5 | 1,125.5 | 1,100 | 1,110.5 | +8 | +0.7% | 4,079,600 |
| 2016/06/30 | 1,100.5 | 1,118 | 1,086.5 | 1,102.5 | +25.5 | +2.4% | 7,047,300 |
| 2016/06/29 | 1,067.5 | 1,083 | 1,060.5 | 1,077 | +39.5 | +3.8% | 4,409,600 |
| 2016/06/28 | 1,030 | 1,047.5 | 1,005.5 | 1,037.5 | -6.5 | -0.6% | 4,591,100 |
| 2016/06/27 | 1,009 | 1,048 | 990 | 1,044 | +26 | +2.6% | 6,746,100 |
| 2016/06/24 | 1,110 | 1,121.5 | 999 | 1,018 | -92.5 | -8.3% | 7,514,100 |
| 2016/06/23 | 1,085.5 | 1,115.5 | 1,083 | 1,110.5 | +31.5 | +2.9% | 4,017,900 |
| 2016/06/22 | 1,069 | 1,087.5 | 1,060 | 1,079 | +7.5 | +0.7% | 4,329,400 |
| 2016/06/21 | 1,050 | 1,075 | 1,039 | 1,071.5 | +11.5 | +1.1% | 3,152,700 |
| 2016/06/20 | 1,053 | 1,065.5 | 1,049.5 | 1,060 | +20.5 | +2% | 2,512,000 |
| 2016/06/17 | 1,045.5 | 1,065 | 1,038.5 | 1,039.5 | +2 | +0.2% | 4,062,300 |
| 2016/06/16 | 1,060 | 1,072 | 1,031 | 1,037.5 | -26.5 | -2.5% | 5,156,100 |
| 2016/06/15 | 1,063 | 1,075.5 | 1,052.5 | 1,064 | +0.5 | ±0% | 5,381,300 |
| 2016/06/14 | 1,064.5 | 1,075.5 | 1,038.5 | 1,063.5 | -16 | -1.5% | 7,506,700 |
| 2016/06/13 | 1,099.5 | 1,104 | 1,078.5 | 1,079.5 | -47.5 | -4.2% | 5,272,400 |
| 2016/06/10 | 1,151.5 | 1,155.5 | 1,116.5 | 1,127 | -43 | -3.7% | 7,399,900 |
| 2016/06/09 | 1,203 | 1,214 | 1,163.5 | 1,170 | -17 | -1.4% | 5,277,200 |
| 2016/06/08 | 1,190 | 1,197.5 | 1,168 | 1,187 | +2 | +0.2% | 4,538,600 |
| 2016/06/07 | 1,160 | 1,189.5 | 1,149.5 | 1,185 | +25 | +2.2% | 3,668,600 |
| 2016/06/06 | 1,140.5 | 1,163 | 1,133.5 | 1,160 | +4.5 | +0.4% | 2,790,700 |
| 2016/06/03 | 1,173.5 | 1,176 | 1,145 | 1,155.5 | -16.5 | -1.4% | 4,720,100 |
| 2016/06/02 | 1,180 | 1,198 | 1,162.5 | 1,172 | -25.5 | -2.1% | 4,631,600 |
| 2016/06/01 | 1,194 | 1,222 | 1,185.5 | 1,197.5 | +3 | +0.3% | 4,469,600 |
| 2016/05/31 | 1,160 | 1,199.5 | 1,151.5 | 1,194.5 | +31.5 | +2.7% | 4,909,600 |
2051～
2100
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
