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 |
|---|---|---|---|---|---|---|---|
| 2016/09/20 | 1,314 | 1,343.5 | 1,310.5 | 1,328 | -6 | -0.4% | 6,659,700 |
| 2016/09/16 | 1,310 | 1,334 | 1,298.5 | 1,334 | +22 | +1.7% | 5,113,500 |
| 2016/09/15 | 1,292 | 1,323 | 1,291 | 1,312 | -3 | -0.2% | 5,420,500 |
| 2016/09/14 | 1,340 | 1,347.5 | 1,314 | 1,315 | -37 | -2.7% | 6,997,900 |
| 2016/09/13 | 1,350 | 1,358.5 | 1,334.5 | 1,352 | -4.5 | -0.3% | 5,024,900 |
| 2016/09/12 | 1,360.5 | 1,364 | 1,343.5 | 1,356.5 | -29 | -2.1% | 5,360,400 |
| 2016/09/09 | 1,368 | 1,400 | 1,362 | 1,385.5 | +12 | +0.9% | 7,025,900 |
| 2016/09/08 | 1,408 | 1,408 | 1,360 | 1,373.5 | -55.5 | -3.9% | 12,785,800 |
| 2016/09/07 | 1,420.5 | 1,462 | 1,405 | 1,429 | +96 | +7.2% | 28,290,600 |
| 2016/09/06 | 1,312.5 | 1,334 | 1,310 | 1,333 | +17 | +1.3% | 3,294,000 |
| 2016/09/05 | 1,323 | 1,334 | 1,301 | 1,316 | -6 | -0.5% | 3,171,100 |
| 2016/09/02 | 1,335 | 1,337.5 | 1,311 | 1,322 | -10.5 | -0.8% | 4,387,500 |
| 2016/09/01 | 1,313.5 | 1,342.5 | 1,310 | 1,332.5 | +28.5 | +2.2% | 4,735,700 |
| 2016/08/31 | 1,300 | 1,310.5 | 1,271 | 1,304 | +7.5 | +0.6% | 5,027,400 |
| 2016/08/30 | 1,294.5 | 1,298 | 1,268 | 1,296.5 | -4.5 | -0.3% | 3,247,900 |
| 2016/08/29 | 1,297.5 | 1,311.5 | 1,281.5 | 1,301 | +28.5 | +2.2% | 3,602,100 |
| 2016/08/26 | 1,275 | 1,282.5 | 1,263.5 | 1,272.5 | -25 | -1.9% | 3,147,600 |
| 2016/08/25 | 1,283 | 1,306 | 1,278.5 | 1,297.5 | +14.5 | +1.1% | 2,874,100 |
| 2016/08/24 | 1,293.5 | 1,297.5 | 1,265 | 1,283 | -7 | -0.5% | 3,590,800 |
| 2016/08/23 | 1,317.5 | 1,318 | 1,278 | 1,290 | -34 | -2.6% | 4,948,400 |
| 2016/08/22 | 1,317.5 | 1,330 | 1,313.5 | 1,324 | +14.5 | +1.1% | 3,228,600 |
| 2016/08/19 | 1,302.5 | 1,317 | 1,295 | 1,309.5 | +14 | +1.1% | 4,905,100 |
| 2016/08/18 | 1,291.5 | 1,315.5 | 1,289.5 | 1,295.5 | -8.5 | -0.7% | 6,600,200 |
| 2016/08/17 | 1,297 | 1,317 | 1,289.5 | 1,304 | +36.5 | +2.9% | 7,593,500 |
| 2016/08/16 | 1,270 | 1,284.5 | 1,260 | 1,267.5 | +14.5 | +1.2% | 5,459,700 |
| 2016/08/15 | 1,244.5 | 1,261.5 | 1,236.5 | 1,253 | +18.5 | +1.5% | 4,147,200 |
| 2016/08/12 | 1,209.5 | 1,240 | 1,201.5 | 1,234.5 | +37 | +3.1% | 4,394,100 |
| 2016/08/10 | 1,199 | 1,203 | 1,178 | 1,197.5 | -3 | -0.2% | 3,005,700 |
| 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 |
2101～
2150
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
