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 |
---|---|---|---|---|---|---|---|
2005/03/07 | 985 | 1,050 | 976 | 1,030 | +75 | +7.9% | 31,433,600 |
2005/03/04 | 909 | 956 | 908 | 955 | +50 | +5.5% | 16,496,900 |
2005/03/03 | 910 | 914 | 898 | 905 | -12 | -1.3% | 9,878,600 |
2005/03/02 | 934 | 935 | 914 | 917 | -17 | -1.8% | 5,316,000 |
2005/03/01 | 944 | 950 | 931 | 934 | -10 | -1.1% | 5,616,000 |
2005/02/28 | 946 | 954 | 943 | 944 | +1 | +0.1% | 4,701,900 |
2005/02/25 | 950 | 954 | 935 | 943 | -1 | -0.1% | 4,007,200 |
2005/02/24 | 955 | 970 | 940 | 944 | -10 | -1% | 5,634,900 |
2005/02/23 | 960 | 967 | 951 | 954 | -25 | -2.6% | 8,250,400 |
2005/02/22 | 975 | 997 | 973 | 979 | +14 | +1.5% | 12,385,000 |
2005/02/21 | 924 | 974 | 903 | 965 | +21 | +2.2% | 14,132,300 |
2005/02/18 | 938 | 979 | 938 | 944 | -54 | -5.4% | 8,900,400 |
2005/02/17 | 1,000 | 1,010 | 990 | 998 | -2 | -0.2% | 1,031,400 |
2005/02/16 | 1,020 | 1,020 | 1,000 | 1,000 | -40 | -3.8% | 1,307,800 |
2005/02/15 | 1,060 | 1,060 | 1,030 | 1,040 | -20 | -1.9% | 722,800 |
2005/02/14 | 1,080 | 1,090 | 1,050 | 1,060 | -20 | -1.9% | 691,900 |
2005/02/10 | 1,090 | 1,090 | 1,070 | 1,080 | -10 | -0.9% | 473,000 |
2005/02/09 | 1,100 | 1,110 | 1,070 | 1,090 | -10 | -0.9% | 567,400 |
2005/02/08 | 1,120 | 1,120 | 1,090 | 1,100 | ±0 | ±0% | 792,200 |
2005/02/07 | 1,080 | 1,120 | 1,080 | 1,100 | +30 | +2.8% | 1,805,400 |
2005/02/04 | 1,080 | 1,080 | 1,050 | 1,070 | ±0 | ±0% | 683,800 |
2005/02/03 | 1,080 | 1,090 | 1,060 | 1,070 | ±0 | ±0% | 1,012,800 |
2005/02/02 | 1,080 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 800,700 |
2005/02/01 | 1,110 | 1,110 | 1,070 | 1,090 | -20 | -1.8% | 970,400 |
2005/01/31 | 1,110 | 1,120 | 1,090 | 1,110 | -10 | -0.9% | 901,700 |
2005/01/28 | 1,130 | 1,140 | 1,110 | 1,120 | -20 | -1.8% | 617,200 |
2005/01/27 | 1,160 | 1,170 | 1,130 | 1,140 | -30 | -2.6% | 514,200 |
2005/01/26 | 1,180 | 1,190 | 1,160 | 1,170 | -10 | -0.8% | 812,700 |
2005/01/25 | 1,180 | 1,180 | 1,150 | 1,180 | +20 | +1.7% | 1,294,500 |
2005/01/24 | 1,110 | 1,170 | 1,100 | 1,160 | +50 | +4.5% | 1,799,800 |
2005/01/21 | 1,050 | 1,120 | 1,040 | 1,110 | +40 | +3.7% | 2,085,100 |
2005/01/20 | 1,100 | 1,110 | 1,060 | 1,070 | -40 | -3.6% | 1,300,000 |
2005/01/19 | 1,140 | 1,150 | 1,110 | 1,110 | -20 | -1.8% | 1,081,900 |
2005/01/18 | 1,150 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 729,100 |
2005/01/17 | 1,160 | 1,180 | 1,140 | 1,160 | -10 | -0.9% | 1,352,200 |
2005/01/14 | 1,140 | 1,180 | 1,120 | 1,170 | +20 | +1.7% | 1,972,700 |
2005/01/13 | 1,180 | 1,200 | 1,140 | 1,150 | -30 | -2.5% | 1,384,500 |
2005/01/12 | 1,210 | 1,220 | 1,180 | 1,180 | -30 | -2.5% | 1,567,700 |
2005/01/11 | 1,230 | 1,230 | 1,200 | 1,210 | -20 | -1.6% | 1,373,800 |
2005/01/07 | 1,250 | 1,250 | 1,210 | 1,230 | -10 | -0.8% | 1,904,200 |
2005/01/06 | 1,210 | 1,270 | 1,180 | 1,240 | +40 | +3.3% | 4,245,200 |
2005/01/05 | 1,220 | 1,240 | 1,180 | 1,200 | -40 | -3.2% | 4,330,800 |
2005/01/04 | 1,170 | 1,240 | 1,130 | 1,240 | +70 | +6% | 4,560,600 |
2004/12/30 | 1,250 | 1,250 | 1,130 | 1,170 | -100 | -7.9% | 7,168,400 |
2004/12/29 | 1,270 | 1,270 | 1,230 | 1,270 | +200 | +18.7% | 13,527,200 |
2004/12/28 | 1,070 | 1,070 | 1,070 | 1,070 | +101 | +10.4% | 488,700 |
2004/12/27 | 969 | 969 | 969 | 969 | +100 | +11.5% | 41,000 |
2004/12/24 | 867 | 869 | 858 | 869 | +8 | +0.9% | 18,673,000 |
2004/12/22 | 872 | 876 | 854 | 861 | -8 | -0.9% | 14,209,000 |
2004/12/21 | 855 | 870 | 855 | 869 | +16 | +1.9% | 11,980,000 |
4851~
4900
件表示中 / 6051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 | 87,800円 | +9.9% | - | 0.00% | - | 2.20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 | 150,700円 | -5.9% | +13.7% | 3.32% | 16.42倍 | 0.46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 | 530,800円 | +3.3% | +1.2% | 1.84% | 21.05倍 | 1.78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 | 388,600円 | +7.3% | +177.9% | 3.59% | 42.92倍 | 1.11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 | 136,900円 | +12.2% | -1.2% | 1.53% | 21.13倍 | 2.66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