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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 1,606 | 1,618 | 1,557.5 | 1,561 | -44 | -2.7% | 7,152,500 |
| 2014/11/14 | 1,611 | 1,613 | 1,570.5 | 1,605 | +5.5 | +0.3% | 7,854,700 |
| 2014/11/13 | 1,565 | 1,600 | 1,538 | 1,599.5 | +54.5 | +3.5% | 12,782,700 |
| 2014/11/12 | 1,502.5 | 1,571 | 1,500.5 | 1,545 | +82.5 | +5.6% | 14,086,400 |
| 2014/11/11 | 1,445 | 1,473 | 1,444.5 | 1,462.5 | +37 | +2.6% | 6,974,100 |
| 2014/11/10 | 1,427 | 1,450 | 1,419.5 | 1,425.5 | -1.5 | -0.1% | 5,703,200 |
| 2014/11/07 | 1,430 | 1,439 | 1,416 | 1,427 | +13 | +0.9% | 7,898,100 |
| 2014/11/06 | 1,371 | 1,470 | 1,370.5 | 1,414 | +133 | +10.4% | 22,859,600 |
| 2014/11/05 | 1,266 | 1,286 | 1,259.5 | 1,281 | -15 | -1.2% | 5,477,500 |
| 2014/11/04 | 1,300 | 1,310 | 1,285 | 1,296 | +52 | +4.2% | 9,630,200 |
| 2014/10/31 | 1,206 | 1,245.5 | 1,202 | 1,244 | +47 | +3.9% | 6,879,400 |
| 2014/10/30 | 1,202 | 1,208 | 1,197 | 1,197 | +4 | +0.3% | 3,790,000 |
| 2014/10/29 | 1,175 | 1,200 | 1,170 | 1,193 | +31 | +2.7% | 4,379,700 |
| 2014/10/28 | 1,172 | 1,174 | 1,151 | 1,162 | -16 | -1.4% | 4,393,400 |
| 2014/10/27 | 1,178 | 1,181 | 1,163 | 1,178 | +2 | +0.2% | 3,388,400 |
| 2014/10/24 | 1,193 | 1,197 | 1,171 | 1,176 | -7 | -0.6% | 3,211,700 |
| 2014/10/23 | 1,190 | 1,193 | 1,177 | 1,183 | -15 | -1.3% | 3,431,800 |
| 2014/10/22 | 1,187 | 1,206 | 1,182 | 1,198 | +26 | +2.2% | 3,549,500 |
| 2014/10/21 | 1,186 | 1,193 | 1,166 | 1,172 | -14 | -1.2% | 3,707,100 |
| 2014/10/20 | 1,162 | 1,193 | 1,155 | 1,186 | +48 | +4.2% | 5,204,100 |
| 2014/10/17 | 1,135 | 1,152 | 1,132 | 1,138 | -2 | -0.2% | 6,005,000 |
| 2014/10/16 | 1,133 | 1,147 | 1,130 | 1,140 | -16 | -1.4% | 5,566,100 |
| 2014/10/15 | 1,150 | 1,167 | 1,146 | 1,156 | +6 | +0.5% | 4,704,000 |
| 2014/10/14 | 1,143 | 1,171 | 1,142 | 1,150 | -15 | -1.3% | 6,266,000 |
| 2014/10/10 | 1,150 | 1,168 | 1,145 | 1,165 | -7 | -0.6% | 6,413,600 |
| 2014/10/09 | 1,191 | 1,193 | 1,172 | 1,172 | -17 | -1.4% | 5,369,100 |
| 2014/10/08 | 1,201 | 1,204 | 1,187 | 1,189 | -29 | -2.4% | 5,195,700 |
| 2014/10/07 | 1,216 | 1,232 | 1,209 | 1,218 | -3 | -0.2% | 5,663,800 |
| 2014/10/06 | 1,215 | 1,242 | 1,207 | 1,221 | +21 | +1.8% | 7,954,700 |
| 2014/10/03 | 1,193 | 1,204 | 1,190 | 1,200 | ±0 | ±0% | 4,963,500 |
| 2014/10/02 | 1,200 | 1,224 | 1,188 | 1,200 | -15 | -1.2% | 8,894,400 |
| 2014/10/01 | 1,250 | 1,252 | 1,209 | 1,215 | -48 | -3.8% | 9,387,500 |
| 2014/09/30 | 1,276 | 1,280 | 1,243 | 1,263 | -23 | -1.8% | 8,149,200 |
| 2014/09/29 | 1,295 | 1,298 | 1,282 | 1,286 | -6 | -0.5% | 3,378,100 |
| 2014/09/26 | 1,270 | 1,302 | 1,267 | 1,292 | -3 | -0.2% | 5,350,400 |
| 2014/09/25 | 1,272 | 1,298 | 1,272 | 1,295 | +40 | +3.2% | 7,115,300 |
| 2014/09/24 | 1,240 | 1,258 | 1,234 | 1,255 | -10 | -0.8% | 7,907,700 |
| 2014/09/22 | 1,271 | 1,278 | 1,262 | 1,265 | -10 | -0.8% | 6,728,600 |
| 2014/09/19 | 1,268 | 1,275 | 1,260 | 1,275 | +9 | +0.7% | 22,704,700 |
| 2014/09/18 | 1,259 | 1,283 | 1,259 | 1,266 | +6 | +0.5% | 9,320,800 |
| 2014/09/17 | 1,269 | 1,284 | 1,257 | 1,260 | -19 | -1.5% | 7,384,600 |
| 2014/09/16 | 1,283 | 1,289 | 1,272 | 1,279 | -15 | -1.2% | 7,186,600 |
| 2014/09/12 | 1,299 | 1,303 | 1,284 | 1,294 | -12 | -0.9% | 6,574,800 |
| 2014/09/11 | 1,320 | 1,322 | 1,294 | 1,306 | -10 | -0.8% | 6,157,400 |
| 2014/09/10 | 1,267 | 1,323 | 1,267 | 1,316 | +62 | +4.9% | 14,150,000 |
| 2014/09/09 | 1,271 | 1,273 | 1,234 | 1,254 | -16 | -1.3% | 12,880,500 |
| 2014/09/08 | 1,298 | 1,303 | 1,263 | 1,270 | -55 | -4.2% | 10,320,300 |
| 2014/09/05 | 1,346 | 1,352 | 1,314 | 1,325 | -18 | -1.3% | 4,874,600 |
| 2014/09/04 | 1,369 | 1,380 | 1,336 | 1,343 | -14 | -1% | 6,260,000 |
| 2014/09/03 | 1,370 | 1,377 | 1,350 | 1,357 | -7 | -0.5% | 4,997,900 |
2551～
2600
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
