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 |
|---|---|---|---|---|---|---|---|
| 2006/03/22 | 1,020 | 1,030 | 1,000 | 1,020 | -10 | -1% | 8,055,500 |
| 2006/03/20 | 1,010 | 1,060 | 995 | 1,030 | +30 | +3% | 17,196,100 |
| 2006/03/17 | 968 | 1,010 | 965 | 1,000 | +34 | +3.5% | 14,680,500 |
| 2006/03/16 | 968 | 969 | 964 | 966 | +1 | +0.1% | 7,846,600 |
| 2006/03/15 | 971 | 984 | 963 | 965 | -16 | -1.6% | 16,261,100 |
| 2006/03/14 | 996 | 997 | 971 | 981 | -17 | -1.7% | 10,340,800 |
| 2006/03/13 | 999 | 1,010 | 981 | 998 | +6 | +0.6% | 8,528,300 |
| 2006/03/10 | 974 | 1,010 | 970 | 992 | +23 | +2.4% | 11,163,000 |
| 2006/03/09 | 960 | 972 | 960 | 969 | +6 | +0.6% | 2,744,900 |
| 2006/03/08 | 967 | 967 | 953 | 963 | +3 | +0.3% | 2,816,000 |
| 2006/03/07 | 977 | 978 | 952 | 960 | -16 | -1.6% | 4,386,600 |
| 2006/03/06 | 944 | 985 | 932 | 976 | +36 | +3.8% | 9,373,200 |
| 2006/03/03 | 926 | 943 | 926 | 940 | +2 | +0.2% | 6,400,400 |
| 2006/03/02 | 932 | 949 | 919 | 938 | -34 | -3.5% | 18,947,900 |
| 2006/03/01 | 980 | 988 | 963 | 972 | -38 | -3.8% | 5,829,700 |
| 2006/02/28 | 998 | 1,010 | 985 | 1,010 | +22 | +2.2% | 9,181,100 |
| 2006/02/27 | 1,000 | 1,010 | 971 | 988 | -7 | -0.7% | 6,487,500 |
| 2006/02/24 | 976 | 1,010 | 970 | 995 | +25 | +2.6% | 11,025,700 |
| 2006/02/23 | 966 | 976 | 959 | 970 | -2 | -0.2% | 4,537,500 |
| 2006/02/22 | 974 | 995 | 964 | 972 | -22 | -2.2% | 7,704,700 |
| 2006/02/21 | 950 | 1,000 | 936 | 994 | +64 | +6.9% | 11,195,900 |
| 2006/02/20 | 920 | 958 | 908 | 930 | -10 | -1.1% | 7,319,100 |
| 2006/02/17 | 958 | 976 | 921 | 940 | +12 | +1.3% | 13,055,900 |
| 2006/02/16 | 966 | 987 | 926 | 928 | -38 | -3.9% | 8,919,300 |
| 2006/02/15 | 1,000 | 1,000 | 964 | 966 | -15 | -1.5% | 8,932,600 |
| 2006/02/14 | 905 | 999 | 874 | 981 | +77 | +8.5% | 13,274,400 |
| 2006/02/13 | 941 | 948 | 895 | 904 | -56 | -5.8% | 7,089,300 |
| 2006/02/10 | 975 | 975 | 920 | 960 | -20 | -2% | 10,749,900 |
| 2006/02/09 | 1,020 | 1,030 | 970 | 980 | -30 | -3% | 4,526,200 |
| 2006/02/08 | 1,030 | 1,040 | 1,000 | 1,010 | -30 | -2.9% | 5,211,800 |
| 2006/02/07 | 1,010 | 1,040 | 1,000 | 1,040 | +49 | +4.9% | 7,850,100 |
| 2006/02/06 | 993 | 1,010 | 972 | 991 | +12 | +1.2% | 6,734,000 |
| 2006/02/03 | 934 | 979 | 927 | 979 | +31 | +3.3% | 8,465,200 |
| 2006/02/02 | 974 | 989 | 935 | 948 | -7 | -0.7% | 6,028,100 |
| 2006/02/01 | 980 | 994 | 950 | 955 | -45 | -4.5% | 8,736,300 |
| 2006/01/31 | 1,020 | 1,030 | 998 | 1,000 | -20 | -2% | 4,214,300 |
| 2006/01/30 | 1,040 | 1,060 | 1,010 | 1,020 | ±0 | ±0% | 6,950,200 |
| 2006/01/27 | 1,000 | 1,030 | 995 | 1,020 | +46 | +4.7% | 7,277,600 |
| 2006/01/26 | 981 | 991 | 970 | 974 | +14 | +1.5% | 5,640,900 |
| 2006/01/25 | 970 | 1,010 | 948 | 960 | +10 | +1.1% | 16,126,700 |
| 2006/01/24 | 911 | 961 | 893 | 950 | +89 | +10.3% | 21,959,600 |
| 2006/01/23 | 921 | 930 | 861 | 861 | -100 | -10.4% | 17,767,300 |
| 2006/01/20 | 1,060 | 1,080 | 958 | 961 | -79 | -7.6% | 14,903,700 |
| 2006/01/19 | 1,020 | 1,050 | 991 | 1,040 | ±0 | ±0% | 14,178,500 |
| 2006/01/18 | 975 | 1,040 | 885 | 1,040 | +55 | +5.6% | 29,777,800 |
| 2006/01/17 | 1,020 | 1,090 | 980 | 985 | -135 | -12.1% | 19,273,000 |
| 2006/01/16 | 1,130 | 1,130 | 1,080 | 1,120 | -20 | -1.8% | 4,686,000 |
| 2006/01/13 | 1,150 | 1,150 | 1,120 | 1,140 | +30 | +2.7% | 6,791,300 |
| 2006/01/12 | 1,120 | 1,130 | 1,100 | 1,110 | +10 | +0.9% | 5,326,300 |
| 2006/01/11 | 1,050 | 1,100 | 1,040 | 1,100 | +40 | +3.8% | 7,658,800 |
4751～
4800
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 | 88,100円 | +3.5% | - | 0.00% | - | 2.37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 | 151,800円 | -1.8% | +25.2% | 3.29% | 11.87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 | 578,300円 | +4.3% | -3.7% | 1.73% | 22.91倍 | 1.87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 | 234,000円 | +26.4% | +8.0% | 0.90% | 35.26倍 | 4.19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 | 866,700円 | +23.2% | +19.6% | 1.15% | 35.28倍 | 13.94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
