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 |
|---|---|---|---|---|---|---|---|
| 2013/10/01 | 1,482 | 1,489 | 1,462 | 1,474 | -11 | -0.7% | 2,944,100 |
| 2013/09/30 | 1,444 | 1,498 | 1,441 | 1,485 | +32 | +2.2% | 6,311,100 |
| 2013/09/27 | 1,500 | 1,500 | 1,450 | 1,453 | -54 | -3.6% | 8,092,600 |
| 2013/09/26 | 1,457 | 1,510 | 1,436 | 1,507 | +62 | +4.3% | 5,603,400 |
| 2013/09/25 | 1,433 | 1,452 | 1,414 | 1,445 | +41 | +2.9% | 5,041,200 |
| 2013/09/24 | 1,396 | 1,419 | 1,380 | 1,404 | ±0 | ±0% | 6,510,100 |
| 2013/09/20 | 1,344 | 1,404 | 1,340 | 1,404 | +66 | +4.9% | 6,386,900 |
| 2013/09/19 | 1,359 | 1,368 | 1,314 | 1,338 | -5 | -0.4% | 3,754,400 |
| 2013/09/18 | 1,300 | 1,343 | 1,300 | 1,343 | +58 | +4.5% | 3,871,700 |
| 2013/09/17 | 1,313 | 1,331 | 1,285 | 1,285 | -39 | -2.9% | 3,444,600 |
| 2013/09/13 | 1,354 | 1,359 | 1,322 | 1,324 | -60 | -4.3% | 4,306,200 |
| 2013/09/12 | 1,351 | 1,385 | 1,330 | 1,384 | +7 | +0.5% | 3,247,200 |
| 2013/09/11 | 1,378 | 1,385 | 1,370 | 1,377 | +8 | +0.6% | 4,453,300 |
| 2013/09/10 | 1,358 | 1,375 | 1,351 | 1,369 | +23 | +1.7% | 3,408,000 |
| 2013/09/09 | 1,322 | 1,373 | 1,315 | 1,346 | +84 | +6.7% | 6,229,000 |
| 2013/09/06 | 1,237 | 1,272 | 1,235 | 1,262 | +38 | +3.1% | 3,874,700 |
| 2013/09/05 | 1,209 | 1,241 | 1,209 | 1,224 | +25 | +2.1% | 2,731,300 |
| 2013/09/04 | 1,195 | 1,207 | 1,186 | 1,199 | +4 | +0.3% | 2,641,200 |
| 2013/09/03 | 1,210 | 1,210 | 1,186 | 1,195 | +3 | +0.3% | 2,833,000 |
| 2013/09/02 | 1,204 | 1,213 | 1,191 | 1,192 | -19 | -1.6% | 1,399,900 |
| 2013/08/30 | 1,218 | 1,218 | 1,187 | 1,211 | +4 | +0.3% | 2,653,900 |
| 2013/08/29 | 1,230 | 1,232 | 1,199 | 1,207 | -19 | -1.5% | 1,696,700 |
| 2013/08/28 | 1,233 | 1,240 | 1,206 | 1,226 | -17 | -1.4% | 2,000,100 |
| 2013/08/27 | 1,241 | 1,247 | 1,229 | 1,243 | +2 | +0.2% | 1,445,200 |
| 2013/08/26 | 1,247 | 1,247 | 1,230 | 1,241 | +24 | +2% | 1,969,000 |
| 2013/08/23 | 1,244 | 1,250 | 1,217 | 1,217 | +2 | +0.2% | 2,324,800 |
| 2013/08/22 | 1,202 | 1,233 | 1,183 | 1,215 | +11 | +0.9% | 3,201,900 |
| 2013/08/21 | 1,206 | 1,213 | 1,197 | 1,204 | -2 | -0.2% | 2,654,100 |
| 2013/08/20 | 1,263 | 1,263 | 1,206 | 1,206 | -64 | -5% | 2,570,900 |
| 2013/08/19 | 1,242 | 1,270 | 1,236 | 1,270 | +40 | +3.3% | 2,198,100 |
| 2013/08/16 | 1,191 | 1,233 | 1,191 | 1,230 | +15 | +1.2% | 3,114,800 |
| 2013/08/15 | 1,171 | 1,221 | 1,165 | 1,215 | +34 | +2.9% | 3,491,600 |
| 2013/08/14 | 1,179 | 1,195 | 1,170 | 1,181 | +32 | +2.8% | 3,030,500 |
| 2013/08/13 | 1,185 | 1,187 | 1,135 | 1,149 | -31 | -2.6% | 5,990,700 |
| 2013/08/12 | 1,171 | 1,210 | 1,141 | 1,180 | -77 | -6.1% | 7,139,100 |
| 2013/08/09 | 1,304 | 1,304 | 1,245 | 1,257 | -43 | -3.3% | 3,034,200 |
| 2013/08/08 | 1,300 | 1,304 | 1,294 | 1,300 | +2 | +0.2% | 3,341,500 |
| 2013/08/07 | 1,300 | 1,306 | 1,291 | 1,298 | -1 | -0.1% | 3,453,300 |
| 2013/08/06 | 1,290 | 1,310 | 1,289 | 1,299 | -20 | -1.5% | 4,311,000 |
| 2013/08/05 | 1,300 | 1,340 | 1,261 | 1,319 | -61 | -4.4% | 6,561,100 |
| 2013/08/02 | 1,310 | 1,381 | 1,309 | 1,380 | +63 | +4.8% | 5,331,500 |
| 2013/08/01 | 1,323 | 1,336 | 1,299 | 1,317 | -6 | -0.5% | 2,767,400 |
| 2013/07/31 | 1,332 | 1,350 | 1,323 | 1,323 | +13 | +1% | 3,767,100 |
| 2013/07/30 | 1,265 | 1,320 | 1,252 | 1,310 | +70 | +5.6% | 2,864,100 |
| 2013/07/29 | 1,279 | 1,301 | 1,235 | 1,240 | -20 | -1.6% | 3,195,800 |
| 2013/07/26 | 1,280 | 1,285 | 1,255 | 1,260 | -33 | -2.6% | 2,626,800 |
| 2013/07/25 | 1,308 | 1,318 | 1,281 | 1,293 | -15 | -1.1% | 1,778,300 |
| 2013/07/24 | 1,300 | 1,315 | 1,296 | 1,308 | -10 | -0.8% | 2,645,400 |
| 2013/07/23 | 1,310 | 1,319 | 1,285 | 1,318 | -12 | -0.9% | 2,911,700 |
| 2013/07/22 | 1,350 | 1,363 | 1,322 | 1,330 | -10 | -0.7% | 3,225,700 |
2751～
2800
件表示中 / 6056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 | 85,800円 | +9.9% | - | 0.00% | - | 2.15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 | 149,000円 | -5.9% | +13.7% | 3.36% | 16.23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 | 536,900円 | +3.3% | +1.2% | 1.82% | 21.29倍 | 1.80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 | 381,200円 | +7.3% | +177.9% | 3.66% | 42.11倍 | 1.09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 | 139,700円 | +12.2% | -1.2% | 1.50% | 21.56倍 | 2.71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
