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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 999.8 | 1,009 | 973.6 | 990.5 | -4.5 | -0.5% | 25,624,200 |
| 2025/09/18 | 983 | 1,002.5 | 981 | 995 | +4.8 | +0.5% | 16,808,000 |
| 2025/09/17 | 975 | 1,012 | 968.2 | 990.2 | +15.9 | +1.6% | 30,937,500 |
| 2025/09/16 | 974.9 | 976.5 | 956.5 | 974.3 | +13.4 | +1.4% | 20,629,600 |
| 2025/09/12 | 940.7 | 965.9 | 933 | 960.9 | +30.5 | +3.3% | 29,226,100 |
| 2025/09/11 | 930.1 | 940.7 | 923.5 | 930.4 | -4.5 | -0.5% | 16,231,500 |
| 2025/09/10 | 905 | 934.9 | 895.5 | 934.9 | +27.3 | +3% | 19,950,700 |
| 2025/09/09 | 910.6 | 916 | 906.5 | 907.6 | -2.1 | -0.2% | 12,477,600 |
| 2025/09/08 | 907.9 | 911.6 | 899.5 | 909.7 | +9.5 | +1.1% | 12,646,800 |
| 2025/09/05 | 896.1 | 904.4 | 886.2 | 900.2 | +15.4 | +1.7% | 15,277,200 |
| 2025/09/04 | 879.1 | 886.4 | 861 | 884.8 | +3.2 | +0.4% | 17,511,600 |
| 2025/09/03 | 901.9 | 904 | 878.5 | 881.6 | -24.4 | -2.7% | 17,947,800 |
| 2025/09/02 | 908.6 | 917.8 | 898.6 | 906 | -4.4 | -0.5% | 13,717,700 |
| 2025/09/01 | 902.8 | 918 | 899.1 | 910.4 | -6.5 | -0.7% | 13,431,500 |
| 2025/08/29 | 894.8 | 921 | 887.7 | 916.9 | +21.7 | +2.4% | 25,778,700 |
| 2025/08/28 | 888 | 898.9 | 877.1 | 895.2 | +2.7 | +0.3% | 17,312,700 |
| 2025/08/27 | 913.2 | 921.9 | 889.7 | 892.5 | -35.7 | -3.8% | 25,988,100 |
| 2025/08/26 | 912.3 | 935.2 | 908.7 | 928.2 | +34.8 | +3.9% | 35,223,200 |
| 2025/08/25 | 908 | 909.9 | 891 | 893.4 | -10.3 | -1.1% | 14,633,100 |
| 2025/08/22 | 873 | 908 | 870.5 | 903.7 | +29.6 | +3.4% | 24,056,800 |
| 2025/08/21 | 866 | 879.5 | 859.3 | 874.1 | +2.6 | +0.3% | 20,346,000 |
| 2025/08/20 | 878.8 | 892.2 | 871.5 | 871.5 | -20.4 | -2.3% | 20,000,900 |
| 2025/08/19 | 876 | 902 | 875.2 | 891.9 | +16.8 | +1.9% | 32,243,200 |
| 2025/08/18 | 867 | 891 | 858.1 | 875.1 | +13.1 | +1.5% | 26,424,300 |
| 2025/08/15 | 841.5 | 865.5 | 840 | 862 | +23 | +2.7% | 24,211,400 |
| 2025/08/14 | 825.3 | 857.3 | 821 | 839 | +4.6 | +0.6% | 29,256,300 |
| 2025/08/13 | 840.1 | 845.5 | 828 | 834.4 | -3.4 | -0.4% | 22,714,900 |
| 2025/08/12 | 809.9 | 844 | 804.6 | 837.8 | +37.3 | +4.7% | 46,250,300 |
| 2025/08/08 | 794 | 809 | 792.6 | 800.5 | +7 | +0.9% | 21,770,400 |
| 2025/08/07 | 776.5 | 794.8 | 771.5 | 793.5 | +16.4 | +2.1% | 16,935,500 |
| 2025/08/06 | 762 | 779 | 761 | 777.1 | +22 | +2.9% | 18,878,900 |
| 2025/08/05 | 763.6 | 765 | 753.3 | 755.1 | -5 | -0.7% | 15,350,800 |
| 2025/08/04 | 770 | 770.2 | 759 | 760.1 | -27 | -3.4% | 18,906,300 |
| 2025/08/01 | 772.5 | 787.1 | 771.4 | 787.1 | +15.1 | +2% | 12,023,300 |
| 2025/07/31 | 765 | 772.9 | 761.6 | 772 | +10.8 | +1.4% | 12,014,500 |
| 2025/07/30 | 767.7 | 768.3 | 760 | 761.2 | -8.3 | -1.1% | 29,628,900 |
| 2025/07/29 | 781 | 783.6 | 767.2 | 769.5 | -17.5 | -2.2% | 16,849,600 |
| 2025/07/28 | 788.8 | 796.6 | 783.7 | 787 | -0.5 | -0.1% | 12,002,800 |
| 2025/07/25 | 795.7 | 796.3 | 786.5 | 787.5 | -9.6 | -1.2% | 9,371,200 |
| 2025/07/24 | 805 | 807.9 | 793.3 | 797.1 | -4.9 | -0.6% | 15,720,900 |
| 2025/07/23 | 772.5 | 802 | 772.2 | 802 | +31.5 | +4.1% | 23,289,400 |
| 2025/07/22 | 773.6 | 777.7 | 767.4 | 770.5 | -3.5 | -0.5% | 10,714,300 |
| 2025/07/18 | 784 | 787.6 | 773.1 | 774 | -10.8 | -1.4% | 12,781,700 |
| 2025/07/17 | 790.1 | 791.3 | 781.5 | 784.8 | -0.2 | ±0% | 10,571,800 |
| 2025/07/16 | 794.7 | 794.7 | 778.8 | 785 | -10 | -1.3% | 15,734,500 |
| 2025/07/15 | 812.3 | 821.8 | 791.2 | 795 | +4.7 | +0.6% | 31,135,800 |
| 2025/07/14 | 800.1 | 800.4 | 785.4 | 790.3 | -10.1 | -1.3% | 10,560,200 |
| 2025/07/11 | 814 | 826.6 | 799.6 | 800.4 | -8.1 | -1% | 19,497,200 |
| 2025/07/10 | 794.4 | 817.6 | 788 | 808.5 | +25.3 | +3.2% | 27,400,400 |
| 2025/07/09 | 777.6 | 788 | 777.3 | 783.2 | +4.7 | +0.6% | 11,353,300 |
1～
50
件表示中 / 6231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 | 99,000円 | +3.5% | - | 0.00% | - | 2.66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 | 149,300円 | -1.8% | +25.2% | 3.35% | 11.32倍 | 0.47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 | 557,900円 | +4.3% | -3.7% | 1.79% | 22.03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 | 231,400円 | +26.4% | +8.0% | 0.91% | 34.86倍 | 4.15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 | 878,500円 | +23.2% | +19.6% | 1.14% | 35.77倍 | 14.13倍 |
|
日系最大級の総合コンサル会社。デジタル技術活用した経営戦略の企画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
