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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 730 | 754.5 | 706.5 | 732.1 | +68.1 | +10.3% | 38,972,300 |
| 2024/08/05 | 720 | 735 | 649.6 | 664 | -125.1 | -15.9% | 57,286,500 |
| 2024/08/02 | 825 | 833.9 | 789 | 789.1 | -65.9 | -7.7% | 39,148,400 |
| 2024/08/01 | 875 | 877.3 | 845 | 855 | -27.4 | -3.1% | 25,837,800 |
| 2024/07/31 | 882 | 887 | 859.4 | 882.4 | -7.3 | -0.8% | 36,223,000 |
| 2024/07/30 | 890.4 | 894.5 | 843.2 | 889.7 | -14.1 | -1.6% | 84,803,500 |
| 2024/07/29 | 854.3 | 916.4 | 846.7 | 903.8 | +63.5 | +7.6% | 47,841,800 |
| 2024/07/26 | 841.7 | 852.6 | 834.2 | 840.3 | -1.4 | -0.2% | 14,302,700 |
| 2024/07/25 | 863.1 | 865.1 | 837 | 841.7 | -41.8 | -4.7% | 27,032,500 |
| 2024/07/24 | 898.9 | 904.1 | 880.6 | 883.5 | -15.2 | -1.7% | 18,414,000 |
| 2024/07/23 | 877.2 | 906.8 | 876.3 | 898.7 | +28.3 | +3.3% | 27,152,900 |
| 2024/07/22 | 876.8 | 878 | 864.3 | 870.4 | +2.3 | +0.3% | 12,989,900 |
| 2024/07/19 | 871.5 | 878.9 | 863 | 868.1 | -8.1 | -0.9% | 17,402,800 |
| 2024/07/18 | 881.7 | 888.5 | 867.4 | 876.2 | -19.2 | -2.1% | 24,113,500 |
| 2024/07/17 | 915.9 | 919.4 | 891.1 | 895.4 | -12.7 | -1.4% | 25,674,100 |
| 2024/07/16 | 921 | 924.8 | 908.1 | 908.1 | -4.7 | -0.5% | 27,006,500 |
| 2024/07/12 | 890.1 | 913 | 882.3 | 912.8 | +3.2 | +0.4% | 29,298,000 |
| 2024/07/11 | 918 | 923.9 | 902.7 | 909.6 | -3.5 | -0.4% | 25,084,100 |
| 2024/07/10 | 890 | 914 | 880.5 | 913.1 | +19.3 | +2.2% | 27,747,800 |
| 2024/07/09 | 890 | 897.6 | 882.5 | 893.8 | +6 | +0.7% | 20,405,800 |
| 2024/07/08 | 890 | 899 | 876.9 | 887.8 | -10.5 | -1.2% | 28,139,900 |
| 2024/07/05 | 890 | 907.8 | 886.9 | 898.3 | +12.4 | +1.4% | 33,752,300 |
| 2024/07/04 | 865 | 887.6 | 860.6 | 885.9 | +26.1 | +3% | 25,959,800 |
| 2024/07/03 | 869 | 889.9 | 848.4 | 859.8 | -8.1 | -0.9% | 30,140,800 |
| 2024/07/02 | 860 | 872.2 | 850.7 | 867.9 | +6.5 | +0.8% | 24,101,200 |
| 2024/07/01 | 834.8 | 866.9 | 831.7 | 861.4 | +31.5 | +3.8% | 29,678,700 |
| 2024/06/28 | 865.3 | 867.6 | 826 | 829.9 | -23 | -2.7% | 32,740,400 |
| 2024/06/27 | 845.5 | 854 | 825 | 852.9 | +6 | +0.7% | 26,850,400 |
| 2024/06/26 | 849.2 | 866.9 | 844 | 846.9 | -1.1 | -0.1% | 20,964,200 |
| 2024/06/25 | 815 | 853.2 | 814.5 | 848 | +24 | +2.9% | 21,629,200 |
| 2024/06/24 | 814.6 | 830.8 | 814.5 | 824 | +10.9 | +1.3% | 13,321,700 |
| 2024/06/21 | 831.4 | 837.9 | 813 | 813.1 | -12.2 | -1.5% | 18,402,600 |
| 2024/06/20 | 828.7 | 836 | 818.6 | 825.3 | -3.7 | -0.4% | 11,471,800 |
| 2024/06/19 | 835 | 844.4 | 822.2 | 829 | +0.8 | +0.1% | 19,115,000 |
| 2024/06/18 | 800 | 829.2 | 797 | 828.2 | +42.2 | +5.4% | 29,044,400 |
| 2024/06/17 | 806 | 806 | 773.8 | 786 | -27.6 | -3.4% | 26,921,900 |
| 2024/06/14 | 799.1 | 815.4 | 799 | 813.6 | +10.9 | +1.4% | 12,234,400 |
| 2024/06/13 | 813.5 | 813.5 | 802.1 | 802.7 | -6 | -0.7% | 12,672,200 |
| 2024/06/12 | 815.8 | 818.5 | 803.1 | 808.7 | -10.2 | -1.2% | 15,514,800 |
| 2024/06/11 | 840.2 | 842.8 | 812.6 | 818.9 | -20.1 | -2.4% | 20,501,000 |
| 2024/06/10 | 848 | 849.7 | 827 | 839 | -11 | -1.3% | 20,148,400 |
| 2024/06/07 | 837.7 | 853.1 | 833.5 | 850 | +14.4 | +1.7% | 19,021,200 |
| 2024/06/06 | 833.5 | 840.3 | 818.5 | 835.6 | +6.4 | +0.8% | 17,229,700 |
| 2024/06/05 | 844 | 861.4 | 821.8 | 829.2 | -15.5 | -1.8% | 23,182,100 |
| 2024/06/04 | 839.8 | 846.2 | 825.4 | 844.7 | +4.7 | +0.6% | 19,271,900 |
| 2024/06/03 | 816.1 | 843.8 | 810 | 840 | +24 | +2.9% | 31,455,300 |
| 2024/05/31 | 799.4 | 816 | 799.4 | 816 | +17.6 | +2.2% | 23,716,700 |
| 2024/05/30 | 794.7 | 807.5 | 792.5 | 798.4 | -2.3 | -0.3% | 14,918,800 |
| 2024/05/29 | 797.3 | 816.8 | 794.1 | 800.7 | +3.8 | +0.5% | 20,378,900 |
| 2024/05/28 | 801.4 | 817.4 | 792.3 | 796.9 | -3.7 | -0.5% | 17,715,200 |
251～
300
件表示中 / 6207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 | 86,200円 | +3.5% | - | 0.00% | - | 2.32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 | 152,100円 | -1.8% | +25.2% | 3.29% | 11.90倍 | 0.50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 | 575,300円 | +4.3% | -3.7% | 1.74% | 22.79倍 | 1.86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 | 224,300円 | +26.4% | +8.0% | 0.94% | 33.80倍 | 4.02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 | 852,100円 | +23.2% | +19.6% | 1.17% | 34.69倍 | 13.71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
