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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 537 | 543 | 520 | 525 | -2 | -0.4% | 22,675,200 |
| 2006/11/28 | 524 | 550 | 516 | 527 | -7 | -1.3% | 43,134,800 |
| 2006/11/27 | 508 | 541 | 503 | 534 | +21 | +4.1% | 42,801,300 |
| 2006/11/24 | 494 | 519 | 489.5 | 513 | +18 | +3.6% | 39,894,700 |
| 2006/11/22 | 451 | 495 | 446.5 | 495 | +40 | +8.8% | 34,288,500 |
| 2006/11/21 | 443.5 | 457.5 | 429 | 455 | +15.5 | +3.5% | 26,717,500 |
| 2006/11/20 | 445 | 448 | 431 | 439.5 | -13.5 | -3% | 19,384,600 |
| 2006/11/17 | 463 | 480 | 450 | 453 | -26 | -5.4% | 32,802,600 |
| 2006/11/16 | 467.5 | 504 | 462.5 | 479 | +11 | +2.4% | 39,329,800 |
| 2006/11/15 | 478 | 478 | 465 | 468 | -6.5 | -1.4% | 14,518,000 |
| 2006/11/14 | 481.5 | 484 | 455.5 | 474.5 | +1 | +0.2% | 35,295,700 |
| 2006/11/13 | 438 | 474 | 434 | 473.5 | +39.5 | +9.1% | 32,810,400 |
| 2006/11/10 | 436 | 447 | 425.5 | 434 | -18 | -4% | 25,248,700 |
| 2006/11/09 | 446 | 467.5 | 439.5 | 452 | +2 | +0.4% | 32,352,300 |
| 2006/11/08 | 484 | 490 | 446 | 450 | -35.5 | -7.3% | 28,831,200 |
| 2006/11/07 | 493 | 493.5 | 483.5 | 485.5 | +0.5 | +0.1% | 11,269,900 |
| 2006/11/06 | 508 | 508 | 484.5 | 485 | -25 | -4.9% | 21,833,600 |
| 2006/11/02 | 519 | 525 | 505 | 510 | -7 | -1.4% | 16,690,400 |
| 2006/11/01 | 520 | 531 | 514 | 517 | -3 | -0.6% | 22,337,800 |
| 2006/10/31 | 524 | 538 | 516 | 520 | -9 | -1.7% | 25,885,700 |
| 2006/10/30 | 499 | 531 | 495 | 529 | +20 | +3.9% | 35,000,000 |
| 2006/10/27 | 517 | 522 | 506 | 509 | -11 | -2.1% | 24,893,500 |
| 2006/10/26 | 518 | 536 | 511 | 520 | +7 | +1.4% | 31,468,500 |
| 2006/10/25 | 531 | 539 | 512 | 513 | -19 | -3.6% | 27,221,200 |
| 2006/10/24 | 543 | 550 | 517 | 532 | +4 | +0.8% | 53,443,100 |
| 2006/10/23 | 481 | 533 | 476.5 | 528 | +35 | +7.1% | 57,285,300 |
| 2006/10/20 | 498 | 499 | 477.5 | 493 | -10 | -2% | 51,624,700 |
| 2006/10/19 | 474.5 | 503 | 474.5 | 503 | +40.5 | +8.8% | 61,432,400 |
| 2006/10/18 | 425 | 462.5 | 423.5 | 462.5 | +40 | +9.5% | 62,382,800 |
| 2006/10/17 | 428 | 429 | 416 | 422.5 | -7 | -1.6% | 28,960,500 |
| 2006/10/16 | 415.5 | 431 | 408 | 429.5 | +30 | +7.5% | 49,175,900 |
| 2006/10/13 | 402 | 403.5 | 388 | 399.5 | +16.5 | +4.3% | 53,871,400 |
| 2006/10/12 | 381.5 | 403 | 369 | 383 | -6.5 | -1.7% | 55,055,500 |
| 2006/10/11 | 404 | 407.5 | 380 | 389.5 | -22.5 | -5.5% | 43,629,000 |
| 2006/10/10 | 426 | 428.5 | 408 | 412 | -21 | -4.8% | 26,567,000 |
| 2006/10/06 | 425 | 435.5 | 416 | 433 | +3 | +0.7% | 27,870,500 |
| 2006/10/05 | 440 | 442.5 | 426.5 | 430 | -1.5 | -0.3% | 23,234,000 |
| 2006/10/04 | 445 | 446 | 428 | 431.5 | -5.5 | -1.3% | 26,275,400 |
| 2006/10/03 | 433 | 445 | 427 | 437 | -4 | -0.9% | 22,326,300 |
| 2006/10/02 | 462 | 471 | 435.5 | 441 | -22 | -4.8% | 32,774,200 |
| 2006/09/29 | 474 | 478 | 458.5 | 463 | -7 | -1.5% | 25,631,000 |
| 2006/09/28 | 456.5 | 473.5 | 445.5 | 470 | +21.5 | +4.8% | 38,350,700 |
| 2006/09/27 | 458 | 461.5 | 433 | 448.5 | +2.5 | +0.6% | 41,027,800 |
| 2006/09/26 | 430 | 454 | 427 | 446 | +28 | +6.7% | 37,575,000 |
| 2006/09/25 | 445 | 460.5 | 414 | 418 | -31 | -6.9% | 37,682,100 |
| 2006/09/22 | 420.5 | 455 | 416 | 449 | +12.5 | +2.9% | 40,863,300 |
| 2006/09/21 | 457 | 458 | 420 | 436.5 | -22 | -4.8% | 56,877,100 |
| 2006/09/20 | 478.5 | 482 | 458.5 | 458.5 | -40 | -8% | 32,550,800 |
| 2006/09/19 | 475.5 | 504 | 466.5 | 498.5 | +35 | +7.6% | 35,616,500 |
| 2006/09/15 | 450 | 473 | 442 | 463.5 | +5.5 | +1.2% | 45,328,900 |
4501～
4550
件表示中 / 6129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 | 75,400円 | +7.1% | - | 0.00% | - | 1.75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 | 131,500円 | -5.9% | +13.7% | 3.80% | 13.96倍 | 0.39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 | 532,700円 | +3.3% | +1.2% | 1.83% | 21.17倍 | 1.79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 | 181,200円 | +12.2% | -1.2% | 1.16% | 27.96倍 | 3.52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 | 739,300円 | +23.2% | +19.6% | 1.35% | 30.14倍 | 11.91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
