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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 818.6 | 831 | 803 | 821.1 | +1.1 | +0.1% | 38,283,500 |
| 2024/02/29 | 792 | 820 | 789.9 | 820 | +31.4 | +4% | 56,590,500 |
| 2024/02/28 | 780.2 | 793 | 765 | 788.6 | +16.9 | +2.2% | 30,217,000 |
| 2024/02/27 | 785.5 | 786 | 757.3 | 771.7 | -16.3 | -2.1% | 33,552,400 |
| 2024/02/26 | 774.8 | 792.6 | 764.1 | 788 | +24.8 | +3.2% | 33,351,400 |
| 2024/02/22 | 779 | 779 | 753.5 | 763.2 | -4.1 | -0.5% | 31,100,000 |
| 2024/02/21 | 748 | 775.9 | 736.2 | 767.3 | +17.6 | +2.3% | 48,947,200 |
| 2024/02/20 | 790 | 790.2 | 742.1 | 749.7 | -42.8 | -5.4% | 55,627,300 |
| 2024/02/19 | 780.8 | 810 | 773.8 | 792.5 | +13.8 | +1.8% | 63,895,000 |
| 2024/02/16 | 746.2 | 808.4 | 745 | 778.7 | +47.5 | +6.5% | 97,531,200 |
| 2024/02/15 | 670 | 731.3 | 660 | 731.2 | +99.9 | +15.8% | 127,582,600 |
| 2024/02/14 | 640.5 | 640.8 | 621.1 | 631.3 | -10.4 | -1.6% | 22,750,800 |
| 2024/02/13 | 642 | 646.4 | 629.8 | 641.7 | +24.2 | +3.9% | 21,853,800 |
| 2024/02/09 | 617.1 | 622.2 | 612.1 | 617.5 | -1.5 | -0.2% | 13,570,800 |
| 2024/02/08 | 637.7 | 638.5 | 618.4 | 619 | -16 | -2.5% | 18,066,600 |
| 2024/02/07 | 643.7 | 643.7 | 631.3 | 635 | -8.2 | -1.3% | 10,802,900 |
| 2024/02/06 | 642.1 | 649.6 | 640.5 | 643.2 | -6.1 | -0.9% | 10,340,500 |
| 2024/02/05 | 635 | 650.5 | 631.6 | 649.3 | +17.3 | +2.7% | 14,238,200 |
| 2024/02/02 | 630.8 | 635.5 | 626.1 | 632 | +7.8 | +1.2% | 10,860,800 |
| 2024/02/01 | 641.6 | 642.4 | 621.1 | 624.2 | -26.3 | -4% | 18,157,800 |
| 2024/01/31 | 650 | 652.1 | 640 | 650.5 | -0.7 | -0.1% | 14,767,200 |
| 2024/01/30 | 653.8 | 658.8 | 648.8 | 651.2 | -3.5 | -0.5% | 14,058,100 |
| 2024/01/29 | 688 | 689.9 | 653.2 | 654.7 | -30 | -4.4% | 25,908,400 |
| 2024/01/26 | 665 | 691.4 | 662.5 | 684.7 | +23.2 | +3.5% | 37,577,000 |
| 2024/01/25 | 662.2 | 670 | 654.5 | 661.5 | +0.4 | +0.1% | 16,962,400 |
| 2024/01/24 | 651.3 | 662 | 648 | 661.1 | +6.6 | +1% | 13,771,100 |
| 2024/01/23 | 661.1 | 665.9 | 649.5 | 654.5 | -4.1 | -0.6% | 13,147,000 |
| 2024/01/22 | 655 | 661.5 | 649.2 | 658.6 | +7.4 | +1.1% | 13,292,400 |
| 2024/01/19 | 657.7 | 663.4 | 647.5 | 651.2 | -1.1 | -0.2% | 15,713,300 |
| 2024/01/18 | 649 | 654.8 | 640.7 | 652.3 | +4 | +0.6% | 15,981,200 |
| 2024/01/17 | 646.8 | 655.5 | 643 | 648.3 | +2.4 | +0.4% | 14,760,100 |
| 2024/01/16 | 648.4 | 653.7 | 638.5 | 645.9 | -5.5 | -0.8% | 16,213,800 |
| 2024/01/15 | 657 | 660.5 | 645.8 | 651.4 | -2.8 | -0.4% | 18,069,800 |
| 2024/01/12 | 650 | 656 | 641.1 | 654.2 | +10.5 | +1.6% | 22,844,700 |
| 2024/01/11 | 638 | 656.6 | 634.5 | 643.7 | -16.1 | -2.4% | 35,807,800 |
| 2024/01/10 | 673.1 | 681.9 | 658.1 | 659.8 | -12.1 | -1.8% | 27,563,800 |
| 2024/01/09 | 650 | 681.4 | 649.2 | 671.9 | +23.7 | +3.7% | 40,367,400 |
| 2024/01/05 | 627.4 | 654.8 | 626.9 | 648.2 | +23.1 | +3.7% | 37,062,500 |
| 2024/01/04 | 620 | 627.9 | 612.8 | 625.1 | -2.9 | -0.5% | 25,463,400 |
| 2023/12/29 | 584 | 628 | 581.7 | 628 | +44 | +7.5% | 61,358,800 |
| 2023/12/28 | 574.1 | 586.9 | 572 | 584 | +5.4 | +0.9% | 13,592,100 |
| 2023/12/27 | 570 | 581.7 | 565 | 578.6 | +13.2 | +2.3% | 17,865,700 |
| 2023/12/26 | 568 | 569.8 | 558.6 | 565.4 | -4.2 | -0.7% | 12,299,700 |
| 2023/12/25 | 580 | 581.4 | 568.8 | 569.6 | -9.2 | -1.6% | 10,399,200 |
| 2023/12/22 | 580 | 581.9 | 576.6 | 578.8 | ±0 | ±0% | 8,401,600 |
| 2023/12/21 | 575.5 | 581.1 | 571.5 | 578.8 | +2.2 | +0.4% | 9,648,000 |
| 2023/12/20 | 580 | 590.9 | 576.5 | 576.6 | -0.9 | -0.2% | 14,650,000 |
| 2023/12/19 | 581.1 | 585 | 570.5 | 577.5 | -3.6 | -0.6% | 13,005,300 |
| 2023/12/18 | 588 | 588.5 | 571.3 | 581.1 | -9.7 | -1.6% | 16,212,200 |
| 2023/12/15 | 573.9 | 594.5 | 573.4 | 590.8 | +16.7 | +2.9% | 33,175,000 |
201～
250
件表示中 / 6050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 | 91,900円 | +9.9% | - | 0.00% | - | 2.30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 | 149,700円 | -5.9% | +13.7% | 3.34% | 16.31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 | 528,800円 | +3.3% | +1.2% | 1.84% | 20.97倍 | 1.78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 | 394,300円 | +7.3% | +177.9% | 3.54% | 43.55倍 | 1.13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 | 136,500円 | +12.2% | -1.2% | 1.54% | 21.06倍 | 2.65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
