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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 1,690.5 | 1,698 | 1,617 | 1,625.5 | -50.5 | -3% | 3,334,800 |
| 2015/02/02 | 1,632.5 | 1,677 | 1,630 | 1,676 | +34 | +2.1% | 3,081,500 |
| 2015/01/30 | 1,637 | 1,673 | 1,635.5 | 1,642 | +15 | +0.9% | 3,160,800 |
| 2015/01/29 | 1,672 | 1,675.5 | 1,624 | 1,627 | -50.5 | -3% | 4,276,100 |
| 2015/01/28 | 1,618 | 1,683 | 1,617.5 | 1,677.5 | +31.5 | +1.9% | 4,763,900 |
| 2015/01/27 | 1,604.5 | 1,654.5 | 1,601 | 1,646 | +72 | +4.6% | 5,431,900 |
| 2015/01/26 | 1,524 | 1,580 | 1,524 | 1,574 | +27.5 | +1.8% | 2,921,200 |
| 2015/01/23 | 1,589 | 1,593 | 1,541.5 | 1,546.5 | -26 | -1.7% | 3,522,900 |
| 2015/01/22 | 1,580.5 | 1,586 | 1,563.5 | 1,572.5 | -22.5 | -1.4% | 2,389,000 |
| 2015/01/21 | 1,612 | 1,619.5 | 1,587.5 | 1,595 | -25 | -1.5% | 2,459,200 |
| 2015/01/20 | 1,580 | 1,620 | 1,576.5 | 1,620 | +31 | +2% | 2,559,000 |
| 2015/01/19 | 1,609.5 | 1,610 | 1,572 | 1,589 | -14.5 | -0.9% | 2,801,400 |
| 2015/01/16 | 1,601 | 1,637.5 | 1,570.5 | 1,603.5 | -34 | -2.1% | 4,837,900 |
| 2015/01/15 | 1,600 | 1,648.5 | 1,600 | 1,637.5 | +39 | +2.4% | 3,642,600 |
| 2015/01/14 | 1,655 | 1,662 | 1,596 | 1,598.5 | -74.5 | -4.5% | 4,090,600 |
| 2015/01/13 | 1,628 | 1,675.5 | 1,602 | 1,673 | +30 | +1.8% | 4,934,900 |
| 2015/01/09 | 1,632.5 | 1,650 | 1,630 | 1,643 | +15 | +0.9% | 3,120,900 |
| 2015/01/08 | 1,637.5 | 1,650.5 | 1,623 | 1,628 | +11.5 | +0.7% | 3,191,700 |
| 2015/01/07 | 1,593 | 1,650 | 1,592.5 | 1,616.5 | +7 | +0.4% | 4,593,400 |
| 2015/01/06 | 1,643 | 1,658.5 | 1,609.5 | 1,609.5 | -72.5 | -4.3% | 3,934,700 |
| 2015/01/05 | 1,673.5 | 1,696.5 | 1,649 | 1,682 | -0.5 | ±0% | 3,038,700 |
| 2014/12/30 | 1,707 | 1,710.5 | 1,676.5 | 1,682.5 | -27.5 | -1.6% | 2,828,300 |
| 2014/12/29 | 1,737 | 1,749 | 1,685 | 1,710 | -27 | -1.6% | 2,607,400 |
| 2014/12/26 | 1,727 | 1,742 | 1,721 | 1,737 | +6 | +0.3% | 1,586,500 |
| 2014/12/25 | 1,709 | 1,742 | 1,705.5 | 1,731 | +15.5 | +0.9% | 2,941,500 |
| 2014/12/24 | 1,738.5 | 1,738.5 | 1,712 | 1,715.5 | -10.5 | -0.6% | 3,670,300 |
| 2014/12/22 | 1,718 | 1,743.5 | 1,710 | 1,726 | +58 | +3.5% | 5,168,100 |
| 2014/12/19 | 1,660 | 1,680 | 1,651 | 1,668 | +20 | +1.2% | 4,786,900 |
| 2014/12/18 | 1,573 | 1,648 | 1,571.5 | 1,648 | +99 | +6.4% | 7,575,700 |
| 2014/12/17 | 1,508 | 1,569.5 | 1,508 | 1,549 | +14 | +0.9% | 4,906,700 |
| 2014/12/16 | 1,563 | 1,569.5 | 1,535 | 1,535 | -53 | -3.3% | 4,869,100 |
| 2014/12/15 | 1,587.5 | 1,622.5 | 1,584.5 | 1,588 | -14 | -0.9% | 3,957,200 |
| 2014/12/12 | 1,550 | 1,628 | 1,549 | 1,602 | +40.5 | +2.6% | 7,130,000 |
| 2014/12/11 | 1,550 | 1,573 | 1,544 | 1,561.5 | -31.5 | -2% | 4,149,600 |
| 2014/12/10 | 1,600 | 1,619 | 1,585 | 1,593 | -7 | -0.4% | 5,342,800 |
| 2014/12/09 | 1,600 | 1,604.5 | 1,594.5 | 1,600 | ±0 | ±0% | 3,849,100 |
| 2014/12/08 | 1,605 | 1,605 | 1,586 | 1,600 | +1 | +0.1% | 3,671,100 |
| 2014/12/05 | 1,600 | 1,601.5 | 1,586.5 | 1,599 | -7.5 | -0.5% | 4,281,400 |
| 2014/12/04 | 1,606.5 | 1,612 | 1,590 | 1,606.5 | +9 | +0.6% | 2,787,100 |
| 2014/12/03 | 1,621 | 1,622 | 1,590 | 1,597.5 | -24.5 | -1.5% | 5,587,500 |
| 2014/12/02 | 1,623 | 1,627 | 1,607 | 1,622 | -12.5 | -0.8% | 2,480,900 |
| 2014/12/01 | 1,605 | 1,652 | 1,600.5 | 1,634.5 | +35.5 | +2.2% | 4,544,600 |
| 2014/11/28 | 1,578.5 | 1,599.5 | 1,576.5 | 1,599 | +20.5 | +1.3% | 3,104,200 |
| 2014/11/27 | 1,600 | 1,607.5 | 1,569 | 1,578.5 | -21.5 | -1.3% | 3,564,500 |
| 2014/11/26 | 1,591 | 1,605 | 1,585.5 | 1,600 | +2.5 | +0.2% | 4,703,600 |
| 2014/11/25 | 1,607.5 | 1,610 | 1,576 | 1,597.5 | -6.5 | -0.4% | 5,199,200 |
| 2014/11/21 | 1,602 | 1,607.5 | 1,581 | 1,604 | -12.5 | -0.8% | 4,027,000 |
| 2014/11/20 | 1,620 | 1,642.5 | 1,609.5 | 1,616.5 | +11 | +0.7% | 5,572,000 |
| 2014/11/19 | 1,620 | 1,657 | 1,600 | 1,605.5 | -22 | -1.4% | 6,047,300 |
| 2014/11/18 | 1,576 | 1,629 | 1,576 | 1,627.5 | +66.5 | +4.3% | 7,787,000 |
2501～
2550
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
