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 |
|---|---|---|---|---|---|---|---|
| 2005/02/17 | 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 |
| 2004/12/20 | 845 | 854 | 843 | 853 | +10 | +1.2% | 7,005,000 |
| 2004/12/17 | 833 | 849 | 832 | 843 | +1 | +0.1% | 6,928,000 |
| 2004/12/16 | 838 | 845 | 825 | 842 | +3 | +0.4% | 6,167,000 |
| 2004/12/15 | 808 | 839 | 801 | 839 | +31 | +3.8% | 7,961,000 |
| 2004/12/14 | 820 | 822 | 797 | 808 | -9 | -1.1% | 7,366,000 |
| 2004/12/13 | 836 | 837 | 814 | 817 | -16 | -1.9% | 3,745,000 |
| 2004/12/10 | 838 | 838 | 831 | 833 | ±0 | ±0% | 2,235,000 |
| 2004/12/09 | 843 | 843 | 831 | 833 | -5 | -0.6% | 2,812,000 |
| 2004/12/08 | 840 | 848 | 837 | 838 | -10 | -1.2% | 3,751,000 |
| 2004/12/07 | 843 | 850 | 842 | 848 | +7 | +0.8% | 3,735,000 |
| 2004/12/06 | 841 | 846 | 836 | 841 | ±0 | ±0% | 3,024,000 |
| 2004/12/03 | 837 | 844 | 832 | 841 | +12 | +1.4% | 4,412,000 |
5001～
5050
件表示中 / 6189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 | 77,400円 | +7.1% | - | 0.00% | - | 1.80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 | 135,000円 | -1.8% | +25.2% | 3.70% | 10.56倍 | 0.44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 | 535,500円 | +4.3% | -3.7% | 1.87% | 21.35倍 | 1.74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 | 191,000円 | +26.4% | +8.0% | 1.10% | 28.80倍 | 3.43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 | 829,300円 | +23.2% | +19.6% | 1.21% | 33.73倍 | 13.33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
