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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 2,154 | 2,212 | 2,073 | 2,206.5 | +77 | +3.6% | 8,562,900 |
| 2015/03/19 | 2,134.5 | 2,159 | 2,086 | 2,129.5 | +19 | +0.9% | 7,611,300 |
| 2015/03/18 | 2,091.5 | 2,140.5 | 2,080.5 | 2,110.5 | +33 | +1.6% | 3,488,200 |
| 2015/03/17 | 2,102.5 | 2,110 | 2,061 | 2,077.5 | -6.5 | -0.3% | 3,398,100 |
| 2015/03/16 | 2,077 | 2,115 | 2,070 | 2,084 | -7.5 | -0.4% | 4,097,600 |
| 2015/03/13 | 2,056 | 2,097.5 | 2,050 | 2,091.5 | +45.5 | +2.2% | 6,247,600 |
| 2015/03/12 | 1,966 | 2,055 | 1,961 | 2,046 | +83.5 | +4.3% | 6,081,900 |
| 2015/03/11 | 1,957 | 1,976 | 1,936 | 1,962.5 | -10.5 | -0.5% | 3,195,600 |
| 2015/03/10 | 1,985 | 2,008 | 1,959 | 1,973 | +3 | +0.2% | 4,622,400 |
| 2015/03/09 | 1,991.5 | 2,003 | 1,952 | 1,970 | -24.5 | -1.2% | 3,435,600 |
| 2015/03/06 | 2,010 | 2,031.5 | 1,980.5 | 1,994.5 | -22.5 | -1.1% | 4,709,300 |
| 2015/03/05 | 1,951 | 2,050 | 1,934 | 2,017 | +5.5 | +0.3% | 9,814,000 |
| 2015/03/04 | 1,946 | 2,031.5 | 1,921.5 | 2,011.5 | +42 | +2.1% | 5,900,400 |
| 2015/03/03 | 1,946 | 1,985 | 1,936.5 | 1,969.5 | +44.5 | +2.3% | 5,194,300 |
| 2015/03/02 | 1,990 | 2,007.5 | 1,923 | 1,925 | -67 | -3.4% | 6,586,600 |
| 2015/02/27 | 1,950 | 2,008 | 1,938.5 | 1,992 | +65 | +3.4% | 7,250,100 |
| 2015/02/26 | 1,880.5 | 1,932.5 | 1,880.5 | 1,927 | +31 | +1.6% | 3,514,900 |
| 2015/02/25 | 1,917 | 1,939.5 | 1,886 | 1,896 | -21 | -1.1% | 4,589,200 |
| 2015/02/24 | 1,918.5 | 1,945 | 1,901.5 | 1,917 | -3 | -0.2% | 4,562,400 |
| 2015/02/23 | 1,947 | 1,958.5 | 1,900.5 | 1,920 | -43.5 | -2.2% | 4,626,000 |
| 2015/02/20 | 1,895 | 1,971.5 | 1,893.5 | 1,963.5 | +94 | +5% | 11,133,600 |
| 2015/02/19 | 1,843 | 1,877.5 | 1,833 | 1,869.5 | +27.5 | +1.5% | 4,582,400 |
| 2015/02/18 | 1,780 | 1,846 | 1,780 | 1,842 | +78.5 | +4.5% | 6,793,700 |
| 2015/02/17 | 1,743.5 | 1,779.5 | 1,703 | 1,763.5 | +22.5 | +1.3% | 3,815,700 |
| 2015/02/16 | 1,770 | 1,772 | 1,735 | 1,741 | -29 | -1.6% | 6,092,600 |
| 2015/02/13 | 1,700 | 1,800 | 1,695 | 1,770 | +88 | +5.2% | 13,621,400 |
| 2015/02/12 | 1,697.5 | 1,698.5 | 1,677 | 1,682 | -6 | -0.4% | 4,320,600 |
| 2015/02/10 | 1,672 | 1,689 | 1,659 | 1,688 | +21 | +1.3% | 2,220,900 |
| 2015/02/09 | 1,730 | 1,734 | 1,656.5 | 1,667 | -24.5 | -1.4% | 5,216,200 |
| 2015/02/06 | 1,695 | 1,705 | 1,674 | 1,691.5 | +13.5 | +0.8% | 2,324,900 |
| 2015/02/05 | 1,656 | 1,680.5 | 1,650.5 | 1,678 | +42.5 | +2.6% | 3,333,000 |
| 2015/02/04 | 1,646.5 | 1,659.5 | 1,618.5 | 1,635.5 | +10 | +0.6% | 3,018,500 |
| 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 |
2501～
2550
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 | 80,400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 | 134,600円 | -1.8% | +25.2% | 3.71% | 10.53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 | 536,400円 | +4.3% | -3.7% | 1.86% | 21.48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 | 197,700円 | +26.4% | +8.0% | 1.06% | 29.82倍 | 3.55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 | 744,000円 | +23.2% | +19.6% | 1.34% | 30.26倍 | 11.95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
