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 |
|---|---|---|---|---|---|---|---|
| 2015/12/29 | 1,401.5 | 1,402.5 | 1,374.5 | 1,398.5 | +11 | +0.8% | 4,066,400 |
| 2015/12/28 | 1,374.5 | 1,393 | 1,360 | 1,387.5 | +18.5 | +1.4% | 4,375,900 |
| 2015/12/25 | 1,360.5 | 1,384.5 | 1,355 | 1,369 | -1.5 | -0.1% | 5,189,700 |
| 2015/12/24 | 1,398 | 1,409 | 1,364.5 | 1,370.5 | -18 | -1.3% | 4,908,000 |
| 2015/12/22 | 1,387 | 1,407.5 | 1,380.5 | 1,388.5 | +16.5 | +1.2% | 6,609,400 |
| 2015/12/21 | 1,380.5 | 1,391 | 1,347.5 | 1,372 | -13 | -0.9% | 7,411,700 |
| 2015/12/18 | 1,402.5 | 1,449 | 1,382.5 | 1,385 | -37 | -2.6% | 8,345,300 |
| 2015/12/17 | 1,410 | 1,441.5 | 1,398.5 | 1,422 | +49.5 | +3.6% | 9,458,800 |
| 2015/12/16 | 1,410 | 1,412 | 1,352.5 | 1,372.5 | -30 | -2.1% | 11,909,800 |
| 2015/12/15 | 1,414.5 | 1,424.5 | 1,397.5 | 1,402.5 | -14.5 | -1% | 5,870,000 |
| 2015/12/14 | 1,428.5 | 1,429.5 | 1,398 | 1,417 | -51.5 | -3.5% | 7,803,900 |
| 2015/12/11 | 1,456 | 1,492.5 | 1,456 | 1,468.5 | -8 | -0.5% | 4,537,500 |
| 2015/12/10 | 1,488 | 1,494 | 1,466.5 | 1,476.5 | -25 | -1.7% | 3,984,400 |
| 2015/12/09 | 1,498 | 1,518.5 | 1,491.5 | 1,501.5 | -6 | -0.4% | 5,084,300 |
| 2015/12/08 | 1,532 | 1,543.5 | 1,498.5 | 1,507.5 | -9.5 | -0.6% | 4,859,600 |
| 2015/12/07 | 1,508 | 1,535 | 1,508 | 1,517 | +21 | +1.4% | 3,414,600 |
| 2015/12/04 | 1,496.5 | 1,506.5 | 1,486 | 1,496 | -23.5 | -1.5% | 4,769,500 |
| 2015/12/03 | 1,541 | 1,547 | 1,499.5 | 1,519.5 | -28 | -1.8% | 8,808,300 |
| 2015/12/02 | 1,560 | 1,560.5 | 1,540 | 1,547.5 | -15.5 | -1% | 5,012,800 |
| 2015/12/01 | 1,558.5 | 1,569.5 | 1,545 | 1,563 | +11 | +0.7% | 5,185,400 |
| 2015/11/30 | 1,581.5 | 1,585 | 1,548 | 1,552 | -38.5 | -2.4% | 4,241,900 |
| 2015/11/27 | 1,610 | 1,619 | 1,581 | 1,590.5 | -14.5 | -0.9% | 2,972,100 |
| 2015/11/26 | 1,602 | 1,626.5 | 1,585 | 1,605 | -0.5 | ±0% | 3,167,100 |
| 2015/11/25 | 1,633.5 | 1,638 | 1,602 | 1,605.5 | -23.5 | -1.4% | 2,839,100 |
| 2015/11/24 | 1,629 | 1,644.5 | 1,620.5 | 1,629 | +4.5 | +0.3% | 4,009,400 |
| 2015/11/20 | 1,595.5 | 1,639.5 | 1,593.5 | 1,624.5 | +19.5 | +1.2% | 5,954,300 |
| 2015/11/19 | 1,578 | 1,612 | 1,559.5 | 1,605 | +51.5 | +3.3% | 9,256,700 |
| 2015/11/18 | 1,538 | 1,568.5 | 1,537 | 1,553.5 | +21 | +1.4% | 4,773,200 |
| 2015/11/17 | 1,537 | 1,551.5 | 1,518 | 1,532.5 | +17.5 | +1.2% | 6,687,000 |
| 2015/11/16 | 1,513 | 1,523.5 | 1,507 | 1,515 | -26.5 | -1.7% | 4,058,700 |
| 2015/11/13 | 1,558 | 1,558.5 | 1,525 | 1,541.5 | -32 | -2% | 7,699,000 |
| 2015/11/12 | 1,590 | 1,597.5 | 1,568 | 1,573.5 | -27.5 | -1.7% | 5,308,200 |
| 2015/11/11 | 1,574 | 1,624.5 | 1,571 | 1,601 | +37 | +2.4% | 6,607,100 |
| 2015/11/10 | 1,565 | 1,569 | 1,543 | 1,564 | -6 | -0.4% | 5,071,200 |
| 2015/11/09 | 1,589 | 1,589 | 1,567.5 | 1,570 | +8 | +0.5% | 6,532,800 |
| 2015/11/06 | 1,595 | 1,600 | 1,556.5 | 1,562 | -51.5 | -3.2% | 10,011,100 |
| 2015/11/05 | 1,648 | 1,648 | 1,610 | 1,613.5 | -8 | -0.5% | 6,141,400 |
| 2015/11/04 | 1,644.5 | 1,652 | 1,609 | 1,621.5 | -2 | -0.1% | 7,995,700 |
| 2015/11/02 | 1,665 | 1,680 | 1,616 | 1,623.5 | -64 | -3.8% | 8,278,300 |
| 2015/10/30 | 1,713 | 1,713 | 1,672 | 1,687.5 | -11.5 | -0.7% | 5,204,400 |
| 2015/10/29 | 1,709 | 1,712 | 1,687.5 | 1,699 | +5 | +0.3% | 3,357,200 |
| 2015/10/28 | 1,699 | 1,704.5 | 1,687.5 | 1,694 | -4 | -0.2% | 3,973,700 |
| 2015/10/27 | 1,735 | 1,735 | 1,693.5 | 1,698 | -40 | -2.3% | 3,775,300 |
| 2015/10/26 | 1,739 | 1,751.5 | 1,733 | 1,738 | +21 | +1.2% | 4,046,300 |
| 2015/10/23 | 1,748.5 | 1,752 | 1,710.5 | 1,717 | +3.5 | +0.2% | 6,554,800 |
| 2015/10/22 | 1,702.5 | 1,722.5 | 1,683.5 | 1,713.5 | -10 | -0.6% | 3,944,200 |
| 2015/10/21 | 1,697.5 | 1,733 | 1,686.5 | 1,723.5 | +36.5 | +2.2% | 3,843,000 |
| 2015/10/20 | 1,698 | 1,703.5 | 1,660.5 | 1,687 | +5.5 | +0.3% | 2,915,800 |
| 2015/10/19 | 1,690 | 1,699.5 | 1,665 | 1,681.5 | -26.5 | -1.6% | 5,119,000 |
| 2015/10/16 | 1,658.5 | 1,719.5 | 1,657.5 | 1,708 | +56 | +3.4% | 9,286,600 |
2201～
2250
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 | 88,100円 | +9.9% | - | 0.00% | - | 2.20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 | 150,400円 | -5.9% | +13.7% | 3.32% | 16.38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 | 543,700円 | +3.3% | +1.2% | 1.79% | 21.56倍 | 1.83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 | 385,500円 | +7.3% | +177.9% | 3.62% | 42.58倍 | 1.10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 | 141,400円 | +12.2% | -1.2% | 1.49% | 21.82倍 | 2.75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
