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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 576.9 | 577 | 572 | 575.5 | +2.8 | +0.5% | 12,889,700 |
| 2023/09/01 | 570.2 | 575.1 | 567.1 | 572.7 | +4.4 | +0.8% | 14,754,200 |
| 2023/08/31 | 573 | 585.8 | 566.1 | 568.3 | -1.9 | -0.3% | 34,451,500 |
| 2023/08/30 | 572 | 577.7 | 567.5 | 570.2 | +3.2 | +0.6% | 20,486,900 |
| 2023/08/29 | 560.1 | 569 | 557.8 | 567 | +15.8 | +2.9% | 26,554,600 |
| 2023/08/28 | 545.6 | 557 | 543.8 | 551.2 | +7.6 | +1.4% | 14,210,900 |
| 2023/08/25 | 538.5 | 544.2 | 532.8 | 543.6 | -4.7 | -0.9% | 13,468,900 |
| 2023/08/24 | 550 | 557.9 | 547 | 548.3 | -2.2 | -0.4% | 12,555,700 |
| 2023/08/23 | 548.8 | 551.2 | 542.3 | 550.5 | -3.1 | -0.6% | 18,013,000 |
| 2023/08/22 | 538.9 | 560.8 | 537.6 | 553.6 | +14.6 | +2.7% | 23,948,700 |
| 2023/08/21 | 533.8 | 541.4 | 529 | 539 | +4 | +0.7% | 16,132,900 |
| 2023/08/18 | 530 | 542.4 | 527.1 | 535 | -0.5 | -0.1% | 15,822,600 |
| 2023/08/17 | 551 | 551.1 | 533.8 | 535.5 | -24.8 | -4.4% | 27,950,300 |
| 2023/08/16 | 568 | 571.4 | 559.2 | 560.3 | -13.7 | -2.4% | 20,410,800 |
| 2023/08/15 | 576 | 578.9 | 564.3 | 574 | -7.2 | -1.2% | 25,813,400 |
| 2023/08/14 | 580 | 599.3 | 565.8 | 581.2 | +19.9 | +3.5% | 60,816,100 |
| 2023/08/10 | 560.5 | 565.3 | 552 | 561.3 | -4.2 | -0.7% | 23,783,300 |
| 2023/08/09 | 561 | 568.7 | 559.9 | 565.5 | +6.8 | +1.2% | 19,959,500 |
| 2023/08/08 | 560 | 561.9 | 554.3 | 558.7 | -5.5 | -1% | 21,161,200 |
| 2023/08/07 | 558.1 | 564.2 | 551.4 | 564.2 | +3.6 | +0.6% | 17,059,800 |
| 2023/08/04 | 546.5 | 561.7 | 544.4 | 560.6 | +17.6 | +3.2% | 22,624,600 |
| 2023/08/03 | 560 | 560 | 538.1 | 543 | -20.9 | -3.7% | 34,318,600 |
| 2023/08/02 | 561.1 | 581.7 | 553.3 | 563.9 | +3.9 | +0.7% | 54,149,400 |
| 2023/08/01 | 554 | 562.3 | 551.1 | 560 | +4.9 | +0.9% | 21,883,600 |
| 2023/07/31 | 549.1 | 555.5 | 546.1 | 555.1 | +6.1 | +1.1% | 26,490,500 |
| 2023/07/28 | 531.4 | 551.9 | 527.1 | 549 | +9 | +1.7% | 78,369,700 |
| 2023/07/27 | 534 | 541 | 532.6 | 540 | +7.4 | +1.4% | 18,534,200 |
| 2023/07/26 | 529.1 | 533.4 | 527.9 | 532.6 | +1.6 | +0.3% | 15,015,900 |
| 2023/07/25 | 532 | 534 | 526.8 | 531 | -5.8 | -1.1% | 19,505,700 |
| 2023/07/24 | 533.6 | 537.4 | 528.4 | 536.8 | +4.1 | +0.8% | 15,603,000 |
| 2023/07/21 | 529.6 | 535.6 | 528.8 | 532.7 | -1.4 | -0.3% | 13,808,000 |
| 2023/07/20 | 540 | 542 | 532.2 | 534.1 | -5.6 | -1% | 20,792,900 |
| 2023/07/19 | 528.5 | 540.7 | 522.8 | 539.7 | +12.9 | +2.4% | 32,442,400 |
| 2023/07/18 | 558.6 | 558.6 | 513.5 | 526.8 | -34.6 | -6.2% | 83,168,400 |
| 2023/07/14 | 549.8 | 566.6 | 549.1 | 561.4 | +15.3 | +2.8% | 50,008,100 |
| 2023/07/13 | 539.7 | 547.5 | 536.5 | 546.1 | +10.3 | +1.9% | 24,874,700 |
| 2023/07/12 | 539.5 | 541.3 | 527.6 | 535.8 | -1 | -0.2% | 27,524,200 |
| 2023/07/11 | 541.9 | 545.7 | 531.9 | 536.8 | -1.5 | -0.3% | 27,775,100 |
| 2023/07/10 | 538.3 | 556.9 | 533.1 | 538.3 | +9.4 | +1.8% | 60,836,400 |
| 2023/07/07 | 529.3 | 538.2 | 522.3 | 528.9 | -4.5 | -0.8% | 38,378,800 |
| 2023/07/06 | 514.4 | 534.5 | 512.1 | 533.4 | +13.4 | +2.6% | 45,891,100 |
| 2023/07/05 | 523.2 | 525 | 502.1 | 520 | +3.1 | +0.6% | 52,495,300 |
| 2023/07/04 | 499 | 529 | 498.8 | 516.9 | +18.1 | +3.6% | 72,503,200 |
| 2023/07/03 | 503 | 504.5 | 496 | 498.8 | -0.2 | ±0% | 30,847,000 |
| 2023/06/30 | 498 | 499.6 | 486.2 | 499 | -2 | -0.4% | 36,012,100 |
| 2023/06/29 | 480.9 | 507.1 | 479 | 501 | +24.6 | +5.2% | 58,531,800 |
| 2023/06/28 | 477.4 | 478.1 | 466 | 476.4 | +2.7 | +0.6% | 35,834,400 |
| 2023/06/27 | 475 | 482.6 | 472.3 | 473.7 | -3.4 | -0.7% | 33,808,100 |
| 2023/06/26 | 486.5 | 487.1 | 476 | 477.1 | -12.4 | -2.5% | 34,702,600 |
| 2023/06/23 | 500.2 | 501.8 | 488.5 | 489.5 | -8.8 | -1.8% | 39,586,800 |
501～
550
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
