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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 1,287 | 1,327 | 1,278 | 1,310 | +21 | +1.6% | 7,944,500 |
| 2014/05/28 | 1,299 | 1,299 | 1,271 | 1,289 | +13 | +1% | 6,735,600 |
| 2014/05/27 | 1,269 | 1,306 | 1,266 | 1,276 | +21 | +1.7% | 7,295,300 |
| 2014/05/26 | 1,245 | 1,270 | 1,228 | 1,255 | +39 | +3.2% | 6,282,000 |
| 2014/05/23 | 1,190 | 1,235 | 1,189 | 1,216 | +39 | +3.3% | 7,268,800 |
| 2014/05/22 | 1,173 | 1,181 | 1,150 | 1,177 | +12 | +1% | 6,749,900 |
| 2014/05/21 | 1,162 | 1,170 | 1,148 | 1,165 | -15 | -1.3% | 4,612,300 |
| 2014/05/20 | 1,182 | 1,204 | 1,169 | 1,180 | +16 | +1.4% | 5,334,200 |
| 2014/05/19 | 1,187 | 1,210 | 1,161 | 1,164 | -26 | -2.2% | 6,248,600 |
| 2014/05/16 | 1,189 | 1,194 | 1,171 | 1,190 | -15 | -1.2% | 6,945,900 |
| 2014/05/15 | 1,200 | 1,206 | 1,190 | 1,205 | -9 | -0.7% | 10,301,200 |
| 2014/05/14 | 1,216 | 1,228 | 1,200 | 1,214 | -24 | -1.9% | 10,052,200 |
| 2014/05/13 | 1,250 | 1,258 | 1,230 | 1,238 | +18 | +1.5% | 8,010,200 |
| 2014/05/12 | 1,249 | 1,252 | 1,218 | 1,220 | -8 | -0.7% | 8,281,600 |
| 2014/05/09 | 1,234 | 1,248 | 1,206 | 1,228 | -72 | -5.5% | 14,846,000 |
| 2014/05/08 | 1,320 | 1,335 | 1,296 | 1,300 | -37 | -2.8% | 8,267,900 |
| 2014/05/07 | 1,350 | 1,369 | 1,335 | 1,337 | -26 | -1.9% | 8,474,200 |
| 2014/05/02 | 1,355 | 1,364 | 1,339 | 1,363 | +11 | +0.8% | 3,746,900 |
| 2014/05/01 | 1,312 | 1,352 | 1,305 | 1,352 | +30 | +2.3% | 6,184,200 |
| 2014/04/30 | 1,360 | 1,371 | 1,312 | 1,322 | -59 | -4.3% | 13,302,400 |
| 2014/04/28 | 1,335 | 1,402 | 1,333 | 1,381 | +23 | +1.7% | 24,854,800 |
| 2014/04/25 | 1,330 | 1,378 | 1,328 | 1,358 | +21 | +1.6% | 9,417,700 |
| 2014/04/24 | 1,343 | 1,353 | 1,334 | 1,337 | -12 | -0.9% | 4,665,400 |
| 2014/04/23 | 1,328 | 1,351 | 1,325 | 1,349 | +35 | +2.7% | 6,193,400 |
| 2014/04/22 | 1,320 | 1,343 | 1,313 | 1,314 | -2 | -0.2% | 4,699,500 |
| 2014/04/21 | 1,325 | 1,346 | 1,310 | 1,316 | -8 | -0.6% | 3,871,600 |
| 2014/04/18 | 1,302 | 1,332 | 1,296 | 1,324 | +16 | +1.2% | 6,366,400 |
| 2014/04/17 | 1,318 | 1,349 | 1,306 | 1,308 | -5 | -0.4% | 9,346,500 |
| 2014/04/16 | 1,238 | 1,323 | 1,233 | 1,313 | +100 | +8.2% | 12,144,500 |
| 2014/04/15 | 1,233 | 1,241 | 1,207 | 1,213 | -37 | -3% | 10,326,700 |
| 2014/04/14 | 1,257 | 1,274 | 1,218 | 1,250 | -24 | -1.9% | 10,113,200 |
| 2014/04/11 | 1,277 | 1,288 | 1,250 | 1,274 | -29 | -2.2% | 7,493,400 |
| 2014/04/10 | 1,318 | 1,328 | 1,296 | 1,303 | +3 | +0.2% | 5,468,200 |
| 2014/04/09 | 1,315 | 1,347 | 1,300 | 1,300 | -21 | -1.6% | 6,911,400 |
| 2014/04/08 | 1,330 | 1,332 | 1,304 | 1,321 | -28 | -2.1% | 7,471,000 |
| 2014/04/07 | 1,387 | 1,387 | 1,337 | 1,349 | -70 | -4.9% | 9,095,800 |
| 2014/04/04 | 1,436 | 1,439 | 1,415 | 1,419 | -14 | -1% | 4,677,900 |
| 2014/04/03 | 1,449 | 1,455 | 1,419 | 1,433 | +12 | +0.8% | 8,177,500 |
| 2014/04/02 | 1,394 | 1,431 | 1,388 | 1,421 | +35 | +2.5% | 8,677,800 |
| 2014/04/01 | 1,382 | 1,402 | 1,353 | 1,386 | +9 | +0.7% | 8,900,700 |
| 2014/03/31 | 1,386 | 1,386 | 1,341 | 1,377 | +37 | +2.8% | 5,818,200 |
| 2014/03/28 | 1,318 | 1,358 | 1,295 | 1,340 | +24 | +1.8% | 9,517,600 |
| 2014/03/27 | 1,304 | 1,322 | 1,262 | 1,316 | -2 | -0.2% | 7,387,000 |
| 2014/03/26 | 1,309 | 1,336 | 1,309 | 1,318 | +15 | +1.2% | 4,477,500 |
| 2014/03/25 | 1,330 | 1,339 | 1,303 | 1,303 | -11 | -0.8% | 6,147,800 |
| 2014/03/24 | 1,270 | 1,343 | 1,261 | 1,314 | +27 | +2.1% | 10,688,200 |
| 2014/03/20 | 1,300 | 1,324 | 1,276 | 1,287 | -29 | -2.2% | 7,234,800 |
| 2014/03/19 | 1,322 | 1,334 | 1,292 | 1,316 | -1 | -0.1% | 9,629,400 |
| 2014/03/18 | 1,321 | 1,344 | 1,314 | 1,317 | +26 | +2% | 7,280,700 |
| 2014/03/17 | 1,298 | 1,311 | 1,284 | 1,291 | -18 | -1.4% | 8,822,200 |
2701～
2750
件表示中 / 6165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 | 80,800円 | +7.1% | - | 0.00% | - | 1.88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 | 133,700円 | -1.8% | +25.2% | 3.74% | 10.46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 | 541,500円 | +4.3% | -3.7% | 1.85% | 21.68倍 | 1.76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 | 201,300円 | +26.4% | +8.0% | 1.04% | 30.36倍 | 3.61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 | 754,500円 | +23.2% | +19.6% | 1.33% | 30.68倍 | 12.12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
