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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 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 |
| 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 |
2151～
2200
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
