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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 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 |
| 2015/10/15 | 1,557 | 1,654 | 1,555 | 1,652 | +75 | +4.8% | 6,046,200 |
| 2015/10/14 | 1,562.5 | 1,586 | 1,560 | 1,577 | -11.5 | -0.7% | 3,492,000 |
| 2015/10/13 | 1,636 | 1,650 | 1,585 | 1,588.5 | -53.5 | -3.3% | 5,139,400 |
| 2015/10/09 | 1,626.5 | 1,646 | 1,601.5 | 1,642 | +19 | +1.2% | 4,091,800 |
| 2015/10/08 | 1,655 | 1,659 | 1,604 | 1,623 | -17.5 | -1.1% | 5,696,600 |
| 2015/10/07 | 1,631 | 1,649 | 1,617.5 | 1,640.5 | +29.5 | +1.8% | 5,302,600 |
| 2015/10/06 | 1,662.5 | 1,672 | 1,607.5 | 1,611 | -12 | -0.7% | 6,120,600 |
| 2015/10/05 | 1,606 | 1,636 | 1,594.5 | 1,623 | +39 | +2.5% | 5,725,800 |
| 2015/10/02 | 1,545 | 1,591.5 | 1,542 | 1,584 | +26 | +1.7% | 5,493,300 |
| 2015/10/01 | 1,524 | 1,563 | 1,523 | 1,558 | +34 | +2.2% | 6,771,500 |
| 2015/09/30 | 1,518 | 1,546 | 1,511.5 | 1,524 | +54 | +3.7% | 6,673,100 |
| 2015/09/29 | 1,479 | 1,484.5 | 1,452.5 | 1,470 | -35.5 | -2.4% | 7,941,300 |
| 2015/09/28 | 1,500 | 1,515 | 1,475 | 1,505.5 | +5.5 | +0.4% | 3,745,700 |
| 2015/09/25 | 1,492 | 1,518.5 | 1,469 | 1,500 | +4 | +0.3% | 5,403,900 |
| 2015/09/24 | 1,508 | 1,547 | 1,494.5 | 1,496 | -26.5 | -1.7% | 8,225,200 |
| 2015/09/18 | 1,516.5 | 1,534 | 1,494.5 | 1,522.5 | +6 | +0.4% | 9,148,600 |
| 2015/09/17 | 1,499 | 1,525 | 1,480.5 | 1,516.5 | +42.5 | +2.9% | 9,236,300 |
| 2015/09/16 | 1,501 | 1,506.5 | 1,460 | 1,474 | -36 | -2.4% | 9,053,100 |
| 2015/09/15 | 1,556 | 1,556.5 | 1,506.5 | 1,510 | -34 | -2.2% | 6,823,000 |
| 2015/09/14 | 1,566.5 | 1,574.5 | 1,541 | 1,544 | -38 | -2.4% | 4,874,500 |
| 2015/09/11 | 1,548.5 | 1,608.5 | 1,542 | 1,582 | +22 | +1.4% | 8,379,700 |
| 2015/09/10 | 1,564 | 1,565 | 1,531 | 1,560 | -49 | -3% | 7,302,900 |
2301～
2350
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
