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 |
|---|---|---|---|---|---|---|---|
| 2016/12/05 | 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 |
| 2016/11/08 | 1,175.5 | 1,183.5 | 1,167.5 | 1,173.5 | +8.5 | +0.7% | 3,809,700 |
| 2016/11/07 | 1,172.5 | 1,179 | 1,161 | 1,165 | +13 | +1.1% | 4,449,300 |
| 2016/11/04 | 1,163 | 1,176.5 | 1,146 | 1,152 | -23 | -2% | 6,480,700 |
| 2016/11/02 | 1,182 | 1,196 | 1,167.5 | 1,175 | -44 | -3.6% | 7,619,900 |
| 2016/11/01 | 1,216.5 | 1,223 | 1,207 | 1,219 | +6.5 | +0.5% | 4,019,300 |
| 2016/10/31 | 1,225 | 1,225.5 | 1,208.5 | 1,212.5 | -27.5 | -2.2% | 5,434,200 |
| 2016/10/28 | 1,268.5 | 1,268.5 | 1,237 | 1,240 | -8.5 | -0.7% | 5,828,400 |
| 2016/10/27 | 1,261 | 1,268 | 1,241.5 | 1,248.5 | -28.5 | -2.2% | 5,011,700 |
| 2016/10/26 | 1,255.5 | 1,281 | 1,255.5 | 1,277 | +8.5 | +0.7% | 4,424,100 |
| 2016/10/25 | 1,249.5 | 1,272 | 1,246.5 | 1,268.5 | +27 | +2.2% | 4,791,200 |
| 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 |
2051～
2100
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
