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 |
|---|---|---|---|---|---|---|---|
| 2016/05/30 | 1,144.5 | 1,163.5 | 1,140.5 | 1,163 | +26.5 | +2.3% | 3,374,800 |
| 2016/05/27 | 1,138 | 1,142 | 1,126 | 1,136.5 | -7 | -0.6% | 4,930,600 |
| 2016/05/26 | 1,180 | 1,184.5 | 1,137.5 | 1,143.5 | -17.5 | -1.5% | 3,995,200 |
| 2016/05/25 | 1,175 | 1,183 | 1,155.5 | 1,161 | +8.5 | +0.7% | 4,671,400 |
| 2016/05/24 | 1,157 | 1,161 | 1,144 | 1,152.5 | -13 | -1.1% | 3,667,700 |
| 2016/05/23 | 1,154 | 1,166.5 | 1,126.5 | 1,165.5 | -17.5 | -1.5% | 7,452,700 |
| 2016/05/20 | 1,201 | 1,210 | 1,161.5 | 1,183 | -42 | -3.4% | 8,538,100 |
| 2016/05/19 | 1,250.5 | 1,260 | 1,204 | 1,225 | -17 | -1.4% | 5,977,400 |
| 2016/05/18 | 1,212 | 1,246 | 1,209 | 1,242 | +36.5 | +3% | 6,033,100 |
| 2016/05/17 | 1,179.5 | 1,208.5 | 1,176 | 1,205.5 | +34.5 | +2.9% | 5,119,100 |
| 2016/05/16 | 1,143 | 1,201.5 | 1,142.5 | 1,171 | +16 | +1.4% | 8,862,100 |
| 2016/05/13 | 1,160 | 1,187 | 1,113 | 1,155 | -66.5 | -5.4% | 21,370,000 |
| 2016/05/12 | 1,241 | 1,242.5 | 1,217.5 | 1,221.5 | -15.5 | -1.3% | 5,096,900 |
| 2016/05/11 | 1,274.5 | 1,275 | 1,234.5 | 1,237 | -16.5 | -1.3% | 4,067,500 |
| 2016/05/10 | 1,232.5 | 1,259 | 1,230.5 | 1,253.5 | +28.5 | +2.3% | 4,462,600 |
| 2016/05/09 | 1,235 | 1,238 | 1,219.5 | 1,225 | -4.5 | -0.4% | 3,460,400 |
| 2016/05/06 | 1,229 | 1,237 | 1,215.5 | 1,229.5 | +9 | +0.7% | 6,234,800 |
| 2016/05/02 | 1,160.5 | 1,222 | 1,160.5 | 1,220.5 | ±0 | ±0% | 9,970,800 |
| 2016/04/28 | 1,302 | 1,302.5 | 1,172.5 | 1,220.5 | -67 | -5.2% | 8,426,900 |
| 2016/04/27 | 1,302 | 1,307.5 | 1,284 | 1,287.5 | -4.5 | -0.3% | 3,943,000 |
| 2016/04/26 | 1,295 | 1,308 | 1,276.5 | 1,292 | -9 | -0.7% | 5,203,400 |
| 2016/04/25 | 1,330 | 1,331.5 | 1,296.5 | 1,301 | -29 | -2.2% | 3,982,100 |
| 2016/04/22 | 1,296 | 1,330 | 1,291 | 1,330 | +30 | +2.3% | 5,812,200 |
| 2016/04/21 | 1,305.5 | 1,313.5 | 1,292.5 | 1,300 | +16 | +1.2% | 4,837,300 |
| 2016/04/20 | 1,298 | 1,329 | 1,271.5 | 1,284 | -1.5 | -0.1% | 8,208,700 |
| 2016/04/19 | 1,259.5 | 1,290 | 1,259 | 1,285.5 | +56 | +4.6% | 4,291,700 |
| 2016/04/18 | 1,215.5 | 1,249 | 1,212 | 1,229.5 | -46 | -3.6% | 7,839,000 |
| 2016/04/15 | 1,258.5 | 1,301.5 | 1,253 | 1,275.5 | +6.5 | +0.5% | 6,181,800 |
| 2016/04/14 | 1,265 | 1,272.5 | 1,240 | 1,269 | +10 | +0.8% | 7,666,000 |
| 2016/04/13 | 1,259.5 | 1,263.5 | 1,227.5 | 1,259 | +9 | +0.7% | 9,119,000 |
| 2016/04/12 | 1,225 | 1,258.5 | 1,219.5 | 1,250 | +13 | +1.1% | 7,362,100 |
| 2016/04/11 | 1,216.5 | 1,242 | 1,203.5 | 1,237 | +19.5 | +1.6% | 10,099,600 |
| 2016/04/08 | 1,168.5 | 1,227.5 | 1,161 | 1,217.5 | +34.5 | +2.9% | 12,975,600 |
| 2016/04/07 | 1,130 | 1,202 | 1,128 | 1,183 | +77 | +7% | 15,187,600 |
| 2016/04/06 | 1,054.5 | 1,108.5 | 1,047 | 1,106 | +52 | +4.9% | 9,122,500 |
| 2016/04/05 | 1,079.5 | 1,116.5 | 1,052.5 | 1,054 | -12 | -1.1% | 9,291,600 |
| 2016/04/04 | 1,058 | 1,074.5 | 1,047.5 | 1,066 | +11 | +1% | 5,779,000 |
| 2016/04/01 | 1,082.5 | 1,083 | 1,046.5 | 1,055 | -30.5 | -2.8% | 8,053,500 |
| 2016/03/31 | 1,076.5 | 1,110 | 1,072.5 | 1,085.5 | +21 | +2% | 8,570,900 |
| 2016/03/30 | 1,064.5 | 1,084 | 1,055 | 1,064.5 | -21.5 | -2% | 7,914,600 |
| 2016/03/29 | 1,060 | 1,088 | 1,045.5 | 1,086 | +27.5 | +2.6% | 5,363,000 |
| 2016/03/28 | 1,041.5 | 1,058.5 | 1,038.5 | 1,058.5 | +28 | +2.7% | 5,128,400 |
| 2016/03/25 | 1,027 | 1,035 | 1,022.5 | 1,030.5 | +1.5 | +0.1% | 4,536,000 |
| 2016/03/24 | 1,033.5 | 1,040.5 | 1,016.5 | 1,029 | -0.5 | ±0% | 7,158,900 |
| 2016/03/23 | 1,062 | 1,067 | 1,025.5 | 1,029.5 | -31 | -2.9% | 6,797,600 |
| 2016/03/22 | 1,047 | 1,060.5 | 1,033 | 1,060.5 | +9 | +0.9% | 10,105,400 |
| 2016/03/18 | 1,051 | 1,055 | 1,023 | 1,051.5 | -16.5 | -1.5% | 9,689,100 |
| 2016/03/17 | 1,070 | 1,096.5 | 1,057.5 | 1,068 | -2 | -0.2% | 5,974,900 |
| 2016/03/16 | 1,077.5 | 1,083.5 | 1,069 | 1,070 | -23 | -2.1% | 6,396,900 |
| 2016/03/15 | 1,106.5 | 1,111 | 1,091.5 | 1,093 | -20.5 | -1.8% | 7,581,000 |
2101～
2150
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
