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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 106 | 112 | 102 | 103 | -2 | -1.9% | 6,108,000 |
| 2003/01/30 | 102 | 105 | 102 | 105 | +10 | +10.5% | 4,381,000 |
| 2003/01/29 | 98 | 98 | 93.1 | 95 | -4 | -4% | 841,000 |
| 2003/01/28 | 100 | 101 | 94 | 99 | -3 | -2.9% | 1,387,000 |
| 2003/01/27 | 95.1 | 103 | 94.7 | 102 | +5.9 | +6.1% | 3,154,000 |
| 2003/01/24 | 94 | 98 | 93.5 | 96.1 | +2.7 | +2.9% | 1,218,000 |
| 2003/01/23 | 95 | 95.2 | 92 | 93.4 | -2.5 | -2.6% | 1,254,000 |
| 2003/01/22 | 96.7 | 99 | 93.5 | 95.9 | -0.8 | -0.8% | 3,394,000 |
| 2003/01/21 | 90.9 | 96.8 | 90.9 | 96.7 | +5.7 | +6.3% | 2,420,000 |
| 2003/01/20 | 91 | 91 | 89.5 | 91 | ±0 | ±0% | 995,000 |
| 2003/01/17 | 88.4 | 91 | 86.9 | 91 | +3.5 | +4% | 868,000 |
| 2003/01/16 | 87 | 88.4 | 86 | 87.5 | ±0 | ±0% | 286,000 |
| 2003/01/15 | 89 | 89.1 | 87.5 | 87.5 | -1.3 | -1.5% | 261,000 |
| 2003/01/14 | 85.4 | 88.8 | 85.4 | 88.8 | +3.8 | +4.5% | 542,000 |
| 2003/01/10 | 85 | 87 | 84.4 | 85 | +0.6 | +0.7% | 355,000 |
| 2003/01/09 | 84.1 | 84.7 | 83.5 | 84.4 | -1.7 | -2% | 743,000 |
| 2003/01/08 | 88 | 88 | 85.5 | 86.1 | -2.5 | -2.8% | 461,000 |
| 2003/01/07 | 93 | 93 | 88 | 88.6 | -2.6 | -2.9% | 366,000 |
| 2003/01/06 | 91.5 | 92.3 | 90.4 | 91.2 | +0.8 | +0.9% | 264,000 |
| 2002/12/30 | 91.9 | 91.9 | 89 | 90.4 | -1.6 | -1.7% | 429,000 |
| 2002/12/27 | 94 | 98 | 90.3 | 92 | -1.3 | -1.4% | 1,799,000 |
| 2002/12/26 | 86.2 | 94.2 | 86.2 | 93.3 | +9.1 | +10.8% | 3,255,000 |
| 2002/12/25 | 77 | 85 | 77 | 84.2 | +7.2 | +9.4% | 568,000 |
| 2002/12/24 | 79.8 | 79.8 | 74.5 | 77 | -3 | -3.8% | 1,051,000 |
| 2002/12/20 | 81 | 84 | 79.3 | 80 | -1 | -1.2% | 1,085,000 |
| 2002/12/19 | 77 | 81 | 74.5 | 81 | +3.6 | +4.7% | 1,291,000 |
| 2002/12/18 | 80 | 82.5 | 76.5 | 77.4 | -2.6 | -3.3% | 848,000 |
| 2002/12/17 | 84.6 | 86 | 80 | 80 | -4.1 | -4.9% | 929,000 |
| 2002/12/16 | 86.5 | 86.5 | 83.9 | 84.1 | -3.7 | -4.2% | 659,000 |
| 2002/12/13 | 89.9 | 89.9 | 84.6 | 87.8 | -2.2 | -2.4% | 731,000 |
| 2002/12/12 | 90 | 90 | 85.8 | 90 | -0.7 | -0.8% | 839,000 |
| 2002/12/11 | 90.6 | 91.6 | 90.5 | 90.7 | -0.9 | -1% | 273,000 |
| 2002/12/10 | 91.5 | 92 | 90 | 91.6 | -2.8 | -3% | 1,145,000 |
| 2002/12/09 | 98 | 98.4 | 93 | 94.4 | -1.6 | -1.7% | 832,000 |
| 2002/12/06 | 90 | 97 | 88 | 96 | +4.1 | +4.5% | 878,000 |
| 2002/12/05 | 94 | 94 | 90 | 91.9 | -3.1 | -3.3% | 830,000 |
| 2002/12/04 | 98 | 98 | 92 | 95 | -8 | -7.8% | 1,949,000 |
| 2002/12/03 | 98.8 | 104 | 98.5 | 103 | +8.2 | +8.6% | 5,347,000 |
| 2002/12/02 | 85.8 | 94.8 | 84.8 | 94.8 | +10 | +11.8% | 6,029,000 |
| 2002/11/29 | 76.8 | 84.8 | 76.8 | 84.8 | +10 | +13.4% | 4,509,000 |
| 2002/11/28 | 72.1 | 76 | 72.1 | 74.8 | +2.8 | +3.9% | 2,245,000 |
| 2002/11/27 | 70.5 | 72 | 69.8 | 72 | ±0 | ±0% | 440,000 |
| 2002/11/26 | 72.8 | 74.5 | 71.6 | 72 | +2.2 | +3.2% | 2,137,000 |
| 2002/11/25 | 71.1 | 71.1 | 67.6 | 69.8 | -2.2 | -3.1% | 791,000 |
| 2002/11/22 | 70.5 | 73 | 68.5 | 72 | +4.5 | +6.7% | 2,272,000 |
| 2002/11/21 | 65.6 | 68 | 65.3 | 67.5 | +4.3 | +6.8% | 1,362,000 |
| 2002/11/20 | 60.3 | 65.9 | 59 | 63.2 | +2.9 | +4.8% | 2,533,000 |
| 2002/11/19 | 65.3 | 65.3 | 60.3 | 60.3 | -6 | -9% | 1,435,000 |
| 2002/11/18 | 70 | 70 | 66 | 66.3 | -4.2 | -6% | 769,000 |
| 2002/11/15 | 72 | 73.5 | 70 | 70.5 | -0.5 | -0.7% | 335,000 |
5451～
5500
件表示中 / 6136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 | 135,600円 | -4.4% | +21.2% | 3.69% | 11.20倍 | 0.40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 | 538,000円 | +3.3% | +1.2% | 1.81% | 21.38倍 | 1.81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 | 178,500円 | +12.2% | -1.2% | 1.18% | 27.54倍 | 3.47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 | 768,400円 | +23.2% | +19.6% | 1.30% | 31.32倍 | 12.38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
