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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 2015/09/09 | 1,587 | 1,609 | 1,552 | 1,609 | +61 | +3.9% | 8,942,000 |
| 2015/09/08 | 1,598.5 | 1,617 | 1,544.5 | 1,548 | -47 | -2.9% | 5,964,100 |
| 2015/09/07 | 1,585 | 1,604 | 1,552 | 1,595 | -22 | -1.4% | 5,689,900 |
| 2015/09/04 | 1,670 | 1,679 | 1,597.5 | 1,617 | -29.5 | -1.8% | 6,516,100 |
| 2015/09/03 | 1,638 | 1,661 | 1,620.5 | 1,646.5 | +15.5 | +1% | 5,368,300 |
| 2015/09/02 | 1,604.5 | 1,665 | 1,595.5 | 1,631 | -2.5 | -0.2% | 7,852,300 |
| 2015/09/01 | 1,712 | 1,714 | 1,633 | 1,633.5 | -100.5 | -5.8% | 6,935,600 |
| 2015/08/31 | 1,733.5 | 1,735 | 1,690 | 1,734 | +0.5 | ±0% | 5,196,400 |
| 2015/08/28 | 1,745 | 1,748.5 | 1,707 | 1,733.5 | +71.5 | +4.3% | 7,561,000 |
| 2015/08/27 | 1,663.5 | 1,687.5 | 1,646 | 1,662 | +38.5 | +2.4% | 6,279,000 |
| 2015/08/26 | 1,608 | 1,633 | 1,563.5 | 1,623.5 | +29 | +1.8% | 11,221,400 |
| 2015/08/25 | 1,542.5 | 1,666 | 1,531.5 | 1,594.5 | -5.5 | -0.3% | 9,928,300 |
| 2015/08/24 | 1,614.5 | 1,672 | 1,600 | 1,600 | -84 | -5% | 8,276,200 |
| 2015/08/21 | 1,715 | 1,723.5 | 1,682 | 1,684 | -81.5 | -4.6% | 8,108,300 |
| 2015/08/20 | 1,799 | 1,815 | 1,765 | 1,765.5 | -36 | -2% | 4,705,300 |
| 2015/08/19 | 1,819 | 1,834.5 | 1,799 | 1,801.5 | -17.5 | -1% | 3,369,400 |
| 2015/08/18 | 1,870 | 1,879 | 1,810 | 1,819 | -32 | -1.7% | 5,122,900 |
| 2015/08/17 | 1,856.5 | 1,864.5 | 1,840.5 | 1,851 | +9.5 | +0.5% | 2,922,400 |
2351～
2400
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
