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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 845 | 851.4 | 830.2 | 831.4 | -8.1 | -1% | 20,849,700 |
| 2025/04/30 | 824.8 | 841.9 | 815.4 | 839.5 | +14.7 | +1.8% | 22,582,700 |
| 2025/04/28 | 815 | 829.3 | 811.4 | 824.8 | +19.8 | +2.5% | 18,637,700 |
| 2025/04/25 | 800 | 810.9 | 799.9 | 805 | +19 | +2.4% | 18,844,200 |
| 2025/04/24 | 792 | 799.5 | 785.2 | 786 | +15.8 | +2.1% | 18,844,000 |
| 2025/04/23 | 777 | 780.4 | 763.7 | 770.2 | +16.2 | +2.1% | 12,430,700 |
| 2025/04/22 | 766.2 | 767.2 | 752.1 | 754 | -22.2 | -2.9% | 15,644,600 |
| 2025/04/21 | 784 | 784.7 | 774.4 | 776.2 | -7.8 | -1% | 8,456,900 |
| 2025/04/18 | 786 | 789.8 | 778.2 | 784 | +1.9 | +0.2% | 11,913,300 |
| 2025/04/17 | 759.6 | 784.8 | 758.4 | 782.1 | +22.6 | +3% | 13,721,800 |
| 2025/04/16 | 773.1 | 779.7 | 749.5 | 759.5 | -11.9 | -1.5% | 14,887,100 |
| 2025/04/15 | 778 | 783 | 766.8 | 771.4 | -0.1 | ±0% | 12,063,200 |
| 2025/04/14 | 780 | 789.8 | 769.5 | 771.5 | -2.9 | -0.4% | 18,134,800 |
| 2025/04/11 | 750 | 775.5 | 737.6 | 774.4 | -15.2 | -1.9% | 28,189,500 |
| 2025/04/10 | 807 | 810.5 | 779.2 | 789.6 | +65.8 | +9.1% | 25,269,700 |
| 2025/04/09 | 743.6 | 744.6 | 710.5 | 723.8 | -38.8 | -5.1% | 26,532,000 |
| 2025/04/08 | 738.3 | 770.2 | 737 | 762.6 | +51.8 | +7.3% | 28,135,900 |
| 2025/04/07 | 705.6 | 733.5 | 695 | 710.8 | -84.8 | -10.7% | 37,877,400 |
| 2025/04/04 | 809.5 | 818.9 | 773.4 | 795.6 | -26.2 | -3.2% | 27,273,300 |
| 2025/04/03 | 798.9 | 823.2 | 798.9 | 821.8 | -8.1 | -1% | 19,946,800 |
| 2025/04/02 | 845 | 850 | 815.1 | 829.9 | -15.1 | -1.8% | 21,406,200 |
| 2025/04/01 | 860 | 862.8 | 842.7 | 845 | -6.3 | -0.7% | 15,429,100 |
| 2025/03/31 | 868.2 | 872.5 | 847.7 | 851.3 | -33.4 | -3.8% | 22,917,600 |
| 2025/03/28 | 900 | 900.5 | 883.1 | 884.7 | -18 | -2% | 17,731,500 |
| 2025/03/27 | 900 | 903.9 | 896.6 | 902.7 | -3 | -0.3% | 12,127,500 |
| 2025/03/26 | 912.5 | 919.3 | 903.6 | 905.7 | -0.2 | ±0% | 12,078,500 |
| 2025/03/25 | 906.1 | 910.2 | 896.6 | 905.9 | +10.4 | +1.2% | 14,290,100 |
| 2025/03/24 | 900.3 | 908.5 | 894.4 | 895.5 | -5.5 | -0.6% | 11,917,300 |
| 2025/03/21 | 891 | 912.2 | 880.1 | 901 | -1.6 | -0.2% | 17,931,600 |
| 2025/03/19 | 904 | 909.8 | 899 | 902.6 | -5.7 | -0.6% | 12,368,100 |
| 2025/03/18 | 914.6 | 920.5 | 907.7 | 908.3 | +3 | +0.3% | 13,038,500 |
| 2025/03/17 | 912 | 912.4 | 903 | 905.3 | +7 | +0.8% | 12,260,600 |
| 2025/03/14 | 892.9 | 904.5 | 887.2 | 898.3 | -0.2 | ±0% | 13,506,200 |
| 2025/03/13 | 907 | 919.9 | 896.5 | 898.5 | +0.5 | +0.1% | 18,237,300 |
| 2025/03/12 | 883.4 | 910.9 | 883 | 898 | +8.6 | +1% | 18,866,100 |
| 2025/03/11 | 891 | 892.7 | 873 | 889.4 | -22 | -2.4% | 23,125,700 |
| 2025/03/10 | 916 | 916.6 | 902 | 911.4 | +1.4 | +0.2% | 13,450,900 |
| 2025/03/07 | 925 | 944 | 908.2 | 910 | -20.5 | -2.2% | 23,031,000 |
| 2025/03/06 | 918.6 | 946.4 | 914 | 930.5 | +23.4 | +2.6% | 24,829,400 |
| 2025/03/05 | 908 | 916 | 896.2 | 907.1 | +10.9 | +1.2% | 16,116,100 |
| 2025/03/04 | 910 | 915.9 | 893.2 | 896.2 | -21.1 | -2.3% | 19,217,500 |
| 2025/03/03 | 930 | 935.7 | 914 | 917.3 | -3.4 | -0.4% | 15,234,900 |
| 2025/02/28 | 930 | 936.6 | 913.1 | 920.7 | -21.6 | -2.3% | 22,477,400 |
| 2025/02/27 | 953 | 957.3 | 938.5 | 942.3 | -7.7 | -0.8% | 16,727,400 |
| 2025/02/26 | 950 | 959 | 939.3 | 950 | -11.3 | -1.2% | 20,398,700 |
| 2025/02/25 | 969.1 | 975 | 951 | 961.3 | -21.2 | -2.2% | 20,833,600 |
| 2025/02/21 | 969.3 | 987.7 | 958 | 982.5 | +8.2 | +0.8% | 24,063,500 |
| 2025/02/20 | 1,000 | 1,012 | 972.2 | 974.3 | -39.2 | -3.9% | 38,599,300 |
| 2025/02/19 | 934.2 | 1,014.5 | 922 | 1,013.5 | +69.8 | +7.4% | 72,462,400 |
| 2025/02/18 | 988 | 989.9 | 940.9 | 943.7 | -54.7 | -5.5% | 47,664,500 |
1～
50
件表示中 / 6135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 | 83,100円 | +7.1% | - | 0.00% | - | 1.93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 | 137,600円 | -4.4% | +21.2% | 3.63% | 11.36倍 | 0.41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% | 21.09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 | 178,300円 | +12.2% | -1.2% | 1.18% | 27.52倍 | 3.46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 | 761,100円 | +23.2% | +19.6% | 1.31% | 31.03倍 | 12.26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
