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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 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 |
| 2013/07/19 | 1,331 | 1,343 | 1,280 | 1,340 | +35 | +2.7% | 7,824,000 |
| 2013/07/18 | 1,270 | 1,331 | 1,254 | 1,305 | +56 | +4.5% | 10,099,200 |
| 2013/07/17 | 1,258 | 1,258 | 1,240 | 1,249 | -11 | -0.9% | 2,655,300 |
| 2013/07/16 | 1,277 | 1,285 | 1,245 | 1,260 | +27 | +2.2% | 5,146,800 |
| 2013/07/12 | 1,233 | 1,241 | 1,227 | 1,233 | +1 | +0.1% | 2,553,700 |
| 2013/07/11 | 1,229 | 1,243 | 1,218 | 1,232 | -6 | -0.5% | 2,091,200 |
| 2013/07/10 | 1,258 | 1,258 | 1,226 | 1,238 | -24 | -1.9% | 2,896,100 |
| 2013/07/09 | 1,270 | 1,276 | 1,235 | 1,262 | +6 | +0.5% | 4,148,200 |
| 2013/07/08 | 1,266 | 1,268 | 1,246 | 1,256 | +7 | +0.6% | 3,065,100 |
| 2013/07/05 | 1,240 | 1,249 | 1,226 | 1,249 | +25 | +2% | 2,179,400 |
| 2013/07/04 | 1,240 | 1,244 | 1,213 | 1,224 | -3 | -0.2% | 1,995,700 |
| 2013/07/03 | 1,200 | 1,244 | 1,199 | 1,227 | +17 | +1.4% | 2,915,700 |
| 2013/07/02 | 1,202 | 1,233 | 1,199 | 1,210 | +12 | +1% | 7,110,700 |
| 2013/07/01 | 1,175 | 1,204 | 1,172 | 1,198 | +25 | +2.1% | 5,026,400 |
| 2013/06/28 | 1,171 | 1,175 | 1,153 | 1,173 | +35 | +3.1% | 3,898,100 |
| 2013/06/27 | 1,150 | 1,162 | 1,122 | 1,138 | -2 | -0.2% | 3,380,800 |
| 2013/06/26 | 1,145 | 1,146 | 1,111 | 1,140 | +12 | +1.1% | 2,987,200 |
| 2013/06/25 | 1,190 | 1,191 | 1,119 | 1,128 | -73 | -6.1% | 4,599,400 |
| 2013/06/24 | 1,264 | 1,280 | 1,200 | 1,201 | -62 | -4.9% | 6,022,800 |
| 2013/06/21 | 1,185 | 1,268 | 1,181 | 1,263 | +62 | +5.2% | 4,054,200 |
| 2013/06/20 | 1,212 | 1,254 | 1,193 | 1,201 | -55 | -4.4% | 2,407,500 |
| 2013/06/19 | 1,260 | 1,280 | 1,241 | 1,256 | +31 | +2.5% | 4,239,400 |
| 2013/06/18 | 1,197 | 1,227 | 1,186 | 1,225 | +20 | +1.7% | 2,550,900 |
| 2013/06/17 | 1,176 | 1,206 | 1,155 | 1,205 | +10 | +0.8% | 3,157,100 |
| 2013/06/14 | 1,235 | 1,239 | 1,179 | 1,195 | +12 | +1% | 4,006,100 |
| 2013/06/13 | 1,205 | 1,228 | 1,182 | 1,183 | -63 | -5.1% | 4,531,700 |
| 2013/06/12 | 1,233 | 1,256 | 1,190 | 1,246 | +28 | +2.3% | 3,949,400 |
| 2013/06/11 | 1,176 | 1,235 | 1,173 | 1,218 | +50 | +4.3% | 4,208,900 |
| 2013/06/10 | 1,160 | 1,178 | 1,142 | 1,168 | +61 | +5.5% | 2,406,600 |
| 2013/06/07 | 1,160 | 1,171 | 1,087 | 1,107 | -66 | -5.6% | 4,271,800 |
| 2013/06/06 | 1,140 | 1,197 | 1,119 | 1,173 | -17 | -1.4% | 4,334,600 |
| 2013/06/05 | 1,195 | 1,253 | 1,155 | 1,190 | +12 | +1% | 7,376,400 |
| 2013/06/04 | 1,115 | 1,178 | 1,114 | 1,178 | +45 | +4% | 4,719,300 |
| 2013/06/03 | 1,120 | 1,173 | 1,107 | 1,133 | -1 | -0.1% | 3,612,800 |
| 2013/05/31 | 1,213 | 1,216 | 1,134 | 1,134 | -36 | -3.1% | 4,553,800 |
| 2013/05/30 | 1,175 | 1,208 | 1,155 | 1,170 | -30 | -2.5% | 3,284,400 |
| 2013/05/29 | 1,201 | 1,220 | 1,189 | 1,200 | +27 | +2.3% | 4,107,800 |
| 2013/05/28 | 1,190 | 1,210 | 1,158 | 1,173 | -47 | -3.9% | 3,890,600 |
| 2013/05/27 | 1,170 | 1,220 | 1,155 | 1,220 | +30 | +2.5% | 5,190,500 |
| 2013/05/24 | 1,243 | 1,284 | 1,152 | 1,190 | -95 | -7.4% | 7,588,600 |
| 2013/05/23 | 1,309 | 1,325 | 1,234 | 1,285 | -47 | -3.5% | 5,920,800 |
2901～
2950
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
