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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,860 | 1,863 | 1,836 | 1,841.5 | -22 | -1.2% | 3,490,800 |
| 2015/08/13 | 1,857 | 1,874 | 1,844.5 | 1,863.5 | +3.5 | +0.2% | 5,389,100 |
| 2015/08/12 | 1,900 | 1,900 | 1,843 | 1,860 | -60 | -3.1% | 9,129,300 |
| 2015/08/11 | 1,969.5 | 1,977 | 1,913.5 | 1,920 | -34 | -1.7% | 6,067,600 |
| 2015/08/10 | 1,952 | 1,957 | 1,931 | 1,954 | +2 | +0.1% | 4,430,400 |
| 2015/08/07 | 1,968 | 1,992 | 1,895.5 | 1,952 | -130.5 | -6.3% | 16,845,400 |
| 2015/08/06 | 2,080 | 2,093.5 | 2,061.5 | 2,082.5 | +22.5 | +1.1% | 4,808,900 |
| 2015/08/05 | 2,075 | 2,091.5 | 2,048 | 2,060 | -2.5 | -0.1% | 2,909,400 |
| 2015/08/04 | 2,060 | 2,068 | 2,037 | 2,062.5 | +9 | +0.4% | 3,118,900 |
| 2015/08/03 | 2,011 | 2,057 | 2,004 | 2,053.5 | +58 | +2.9% | 4,568,500 |
| 2015/07/31 | 2,020 | 2,020 | 1,985.5 | 1,995.5 | -3 | -0.2% | 3,424,900 |
| 2015/07/30 | 2,000.5 | 2,012 | 1,991 | 1,998.5 | +13.5 | +0.7% | 3,380,100 |
| 2015/07/29 | 2,000 | 2,007.5 | 1,976 | 1,985 | +6 | +0.3% | 2,703,700 |
| 2015/07/28 | 1,963 | 1,998 | 1,947.5 | 1,979 | -16 | -0.8% | 4,250,600 |
| 2015/07/27 | 2,039 | 2,039 | 1,980.5 | 1,995 | -59 | -2.9% | 4,749,800 |
| 2015/07/24 | 2,079 | 2,092.5 | 2,048 | 2,054 | +6.5 | +0.3% | 4,518,500 |
| 2015/07/23 | 2,039 | 2,061 | 2,028.5 | 2,047.5 | +19 | +0.9% | 3,429,800 |
| 2015/07/22 | 2,070 | 2,070 | 2,020.5 | 2,028.5 | -51 | -2.5% | 4,252,900 |
| 2015/07/21 | 2,097 | 2,129.5 | 2,067 | 2,079.5 | +9.5 | +0.5% | 7,001,300 |
| 2015/07/17 | 2,048.5 | 2,072.5 | 2,030 | 2,070 | +28.5 | +1.4% | 5,201,200 |
| 2015/07/16 | 2,008 | 2,047.5 | 2,001 | 2,041.5 | +51.5 | +2.6% | 6,270,200 |
| 2015/07/15 | 2,021 | 2,023 | 1,963 | 1,990 | -11.5 | -0.6% | 5,392,300 |
| 2015/07/14 | 2,035.5 | 2,042 | 1,991 | 2,001.5 | -4 | -0.2% | 4,682,500 |
| 2015/07/13 | 1,990 | 2,016 | 1,967 | 2,005.5 | +45 | +2.3% | 4,055,900 |
| 2015/07/10 | 2,011.5 | 2,015 | 1,955 | 1,960.5 | -30.5 | -1.5% | 5,472,600 |
| 2015/07/09 | 1,919.5 | 1,996 | 1,885.5 | 1,991 | +63 | +3.3% | 9,180,100 |
| 2015/07/08 | 2,005 | 2,013.5 | 1,912 | 1,928 | -93.5 | -4.6% | 10,464,700 |
| 2015/07/07 | 2,044 | 2,044 | 2,007 | 2,021.5 | +41 | +2.1% | 6,129,900 |
| 2015/07/06 | 2,006 | 2,029 | 1,963 | 1,980.5 | -59.5 | -2.9% | 4,763,000 |
| 2015/07/03 | 2,011.5 | 2,047 | 1,985 | 2,040 | +28 | +1.4% | 5,780,800 |
| 2015/07/02 | 2,070 | 2,071.5 | 2,002 | 2,012 | -19 | -0.9% | 8,952,400 |
| 2015/07/01 | 1,978 | 2,033.5 | 1,965 | 2,031 | +53.5 | +2.7% | 27,980,900 |
| 2015/06/30 | 1,949.5 | 1,992.5 | 1,948.5 | 1,977.5 | +38 | +2% | 11,283,900 |
| 2015/06/29 | 1,933.5 | 1,979 | 1,933 | 1,939.5 | -69 | -3.4% | 7,215,000 |
| 2015/06/26 | 2,015 | 2,044 | 2,006 | 2,008.5 | -30 | -1.5% | 5,503,600 |
| 2015/06/25 | 2,010.5 | 2,050 | 1,985 | 2,038.5 | +17 | +0.8% | 12,418,900 |
| 2015/06/24 | 1,982 | 2,045.5 | 1,970 | 2,021.5 | +57 | +2.9% | 30,160,200 |
| 2015/06/23 | 1,899.5 | 1,964.5 | 1,893 | 1,964.5 | +69.5 | +3.7% | 13,728,600 |
| 2015/06/22 | 1,889 | 1,909 | 1,886.5 | 1,895 | -6 | -0.3% | 5,774,600 |
| 2015/06/19 | 1,884 | 1,915 | 1,876.5 | 1,901 | +32.5 | +1.7% | 6,013,400 |
| 2015/06/18 | 1,832 | 1,893.5 | 1,830 | 1,868.5 | +37.5 | +2% | 8,236,400 |
| 2015/06/17 | 1,860.5 | 1,867 | 1,827 | 1,831 | -19 | -1% | 5,921,200 |
| 2015/06/16 | 1,902 | 1,915 | 1,846.5 | 1,850 | -70 | -3.6% | 6,873,100 |
| 2015/06/15 | 1,911 | 1,941 | 1,908 | 1,920 | +9 | +0.5% | 3,339,600 |
| 2015/06/12 | 1,900 | 1,911.5 | 1,893 | 1,911 | +6 | +0.3% | 4,843,400 |
| 2015/06/11 | 1,895 | 1,907.5 | 1,892 | 1,905 | +21.5 | +1.1% | 4,010,900 |
| 2015/06/10 | 1,859 | 1,898 | 1,857.5 | 1,883.5 | +30.5 | +1.6% | 4,749,700 |
| 2015/06/09 | 1,900 | 1,901 | 1,850.5 | 1,853 | -47 | -2.5% | 3,864,500 |
| 2015/06/08 | 1,885 | 1,906.5 | 1,862.5 | 1,900 | +4 | +0.2% | 5,943,300 |
| 2015/06/05 | 1,942 | 1,946.5 | 1,883 | 1,896 | -55.5 | -2.8% | 10,666,100 |
2401～
2450
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
