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 |
|---|---|---|---|---|---|---|---|
| 2002/11/07 | 80 | 81 | 77.5 | 78.5 | -0.5 | -0.6% | 416,000 |
| 2002/11/06 | 81 | 81 | 78.5 | 79 | -2.5 | -3.1% | 797,000 |
| 2002/11/05 | 79.2 | 82 | 79.2 | 81.5 | +5.3 | +7% | 562,000 |
| 2002/11/01 | 76.3 | 76.8 | 74.8 | 76.2 | -0.6 | -0.8% | 1,078,000 |
| 2002/10/31 | 78 | 78 | 76 | 76.8 | -0.6 | -0.8% | 714,000 |
| 2002/10/30 | 79.9 | 81 | 75.5 | 77.4 | -2.6 | -3.3% | 1,596,000 |
| 2002/10/29 | 81.5 | 82 | 79.5 | 80 | -2.5 | -3% | 1,495,000 |
| 2002/10/28 | 86 | 86.5 | 80.5 | 82.5 | -3.5 | -4.1% | 2,466,000 |
| 2002/10/25 | 81.5 | 86 | 81 | 86 | +6 | +7.5% | 2,146,000 |
| 2002/10/24 | 82 | 84 | 80 | 80 | -2 | -2.4% | 654,000 |
| 2002/10/23 | 78.5 | 82.5 | 76 | 82 | +3.5 | +4.5% | 618,000 |
| 2002/10/22 | 84.4 | 84.5 | 78 | 78.5 | -5.5 | -6.5% | 1,243,000 |
| 2002/10/21 | 88 | 88.5 | 83.5 | 84 | -4 | -4.5% | 799,000 |
| 2002/10/18 | 85.5 | 88.5 | 85 | 88 | +4 | +4.8% | 1,019,000 |
| 2002/10/17 | 81.2 | 84.5 | 79.5 | 84 | +2.5 | +3.1% | 1,520,000 |
| 2002/10/16 | 92.5 | 94 | 81.5 | 81.5 | -2.2 | -2.6% | 4,914,000 |
| 2002/10/15 | 83.1 | 87 | 83 | 83.7 | +4.2 | +5.3% | 1,093,000 |
| 2002/10/11 | 74.5 | 80 | 74.5 | 79.5 | +10.5 | +15.2% | 3,374,000 |
| 2002/10/10 | 65.1 | 69.5 | 59.5 | 69 | +3.5 | +5.3% | 1,954,000 |
| 2002/10/09 | 69.1 | 69.4 | 64.5 | 65.5 | -3.5 | -5.1% | 2,528,000 |
| 2002/10/08 | 69.5 | 71 | 68.6 | 69 | -2 | -2.8% | 1,351,000 |
| 2002/10/07 | 74 | 75.5 | 69.5 | 71 | -5.8 | -7.6% | 1,346,000 |
| 2002/10/04 | 78 | 80 | 73 | 76.8 | -3.2 | -4% | 1,825,000 |
| 2002/10/03 | 81 | 81.5 | 78 | 80 | -3 | -3.6% | 1,955,000 |
| 2002/10/02 | 86.9 | 89 | 82 | 83 | -2.4 | -2.8% | 1,245,000 |
| 2002/10/01 | 89 | 89 | 85 | 85.4 | -4.6 | -5.1% | 1,313,000 |
| 2002/09/30 | 92 | 93 | 89.8 | 90 | -3.7 | -3.9% | 799,000 |
| 2002/09/27 | 91.1 | 94 | 91.1 | 93.7 | +2.7 | +3% | 607,000 |
| 2002/09/26 | 89.9 | 93.9 | 89 | 91 | +2 | +2.2% | 1,026,000 |
| 2002/09/25 | 93 | 94 | 89 | 89 | -5.7 | -6% | 1,730,000 |
| 2002/09/24 | 96 | 97 | 94.5 | 94.7 | -3.3 | -3.4% | 757,000 |
| 2002/09/20 | 99.1 | 99.2 | 94 | 98 | -1.1 | -1.1% | 1,495,000 |
| 2002/09/19 | 101 | 103 | 99 | 99.1 | -1.9 | -1.9% | 1,191,000 |
| 2002/09/18 | 105 | 106 | 99.8 | 101 | -4 | -3.8% | 455,000 |
| 2002/09/17 | 101 | 106 | 101 | 105 | +4 | +4% | 1,098,000 |
| 2002/09/13 | 100 | 102 | 99 | 101 | -2 | -1.9% | 1,107,000 |
| 2002/09/12 | 108 | 109 | 102 | 103 | -6 | -5.5% | 589,000 |
| 2002/09/11 | 110 | 110 | 108 | 109 | -1 | -0.9% | 2,000,000 |
| 2002/09/10 | 106 | 112 | 106 | 110 | +3 | +2.8% | 1,414,000 |
| 2002/09/09 | 101 | 108 | 101 | 107 | +6 | +5.9% | 1,088,000 |
| 2002/09/06 | 99 | 103 | 98.5 | 101 | +1 | +1% | 1,338,000 |
| 2002/09/05 | 98.4 | 105 | 98.4 | 100 | +1.5 | +1.5% | 1,384,000 |
| 2002/09/04 | 101 | 102 | 97 | 98.5 | -3.5 | -3.4% | 1,184,000 |
| 2002/09/03 | 107 | 107 | 101 | 102 | -5 | -4.7% | 672,000 |
| 2002/09/02 | 107 | 108 | 105 | 107 | -1 | -0.9% | 681,000 |
| 2002/08/30 | 109 | 111 | 108 | 108 | -2 | -1.8% | 1,314,000 |
| 2002/08/29 | 109 | 111 | 109 | 110 | ±0 | ±0% | 836,000 |
| 2002/08/28 | 113 | 115 | 110 | 110 | -4 | -3.5% | 2,010,000 |
| 2002/08/27 | 116 | 117 | 113 | 114 | -3 | -2.6% | 1,629,000 |
| 2002/08/26 | 118 | 120 | 113 | 117 | -1 | -0.8% | 2,153,000 |
5601～
5650
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
