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 |
|---|---|---|---|---|---|---|---|
| 2002/04/02 | 104 | 106 | 103 | 104 | ±0 | ±0% | 1,450,000 |
| 2002/04/01 | 105 | 107 | 101 | 104 | -2 | -1.9% | 2,550,000 |
| 2002/03/29 | 96 | 107 | 96 | 106 | +9.5 | +9.8% | 6,250,000 |
| 2002/03/28 | 99.5 | 100 | 91 | 96.5 | -3.1 | -3.1% | 11,440,000 |
| 2002/03/27 | 103 | 103 | 99 | 99.6 | -3.4 | -3.3% | 3,090,000 |
| 2002/03/26 | 106 | 108 | 102 | 103 | -3 | -2.8% | 1,800,000 |
| 2002/03/25 | 108 | 109 | 106 | 106 | -3 | -2.8% | 560,000 |
| 2002/03/22 | 111 | 112 | 108 | 109 | -3 | -2.7% | 850,000 |
| 2002/03/20 | 113 | 114 | 111 | 112 | ±0 | ±0% | 1,150,000 |
| 2002/03/19 | 115 | 116 | 111 | 112 | -3 | -2.6% | 2,040,000 |
| 2002/03/18 | 110 | 115 | 108 | 115 | +6 | +5.5% | 6,110,000 |
| 2002/03/15 | 104 | 110 | 104 | 109 | +5 | +4.8% | 2,120,000 |
| 2002/03/14 | 104 | 105 | 102 | 104 | -1 | -1% | 1,600,000 |
| 2002/03/13 | 105 | 108 | 103 | 105 | ±0 | ±0% | 1,220,000 |
| 2002/03/12 | 111 | 112 | 104 | 105 | -6 | -5.4% | 1,980,000 |
| 2002/03/11 | 108 | 115 | 108 | 111 | +3 | +2.8% | 2,570,000 |
| 2002/03/08 | 105 | 108 | 104 | 108 | +6 | +5.9% | 2,840,000 |
| 2002/03/07 | 105 | 107 | 102 | 102 | +1 | +1% | 3,260,000 |
| 2002/03/06 | 109 | 110 | 100 | 101 | -10 | -9% | 4,780,000 |
| 2002/03/05 | 117 | 119 | 109 | 111 | -6 | -5.1% | 3,750,000 |
| 2002/03/04 | 117 | 119 | 115 | 117 | +5 | +4.5% | 7,060,000 |
| 2002/03/01 | 105 | 115 | 105 | 112 | +7 | +6.7% | 15,390,000 |
| 2002/02/28 | 102 | 107 | 101 | 105 | +4 | +4% | 8,820,000 |
| 2002/02/27 | 97 | 102 | 96 | 101 | +3.5 | +3.6% | 4,430,000 |
| 2002/02/26 | 103 | 105 | 97 | 97.5 | -5.5 | -5.3% | 4,610,000 |
| 2002/02/25 | 102 | 106 | 100 | 103 | +1 | +1% | 8,680,000 |
| 2002/02/22 | 93 | 104 | 93 | 102 | +16 | +18.6% | 17,810,000 |
| 2002/02/21 | 82.5 | 86 | 81 | 86 | +5 | +6.2% | 5,430,000 |
| 2002/02/20 | 82 | 82 | 80 | 81 | -1.5 | -1.8% | 1,160,000 |
| 2002/02/19 | 83.5 | 84.5 | 82 | 82.5 | -1 | -1.2% | 1,050,000 |
| 2002/02/18 | 84 | 85 | 83.5 | 83.5 | -0.5 | -0.6% | 760,000 |
| 2002/02/15 | 78.2 | 86 | 78 | 84 | +6 | +7.7% | 3,570,000 |
| 2002/02/14 | 79.5 | 79.5 | 78 | 78 | -1 | -1.3% | 2,560,000 |
| 2002/02/13 | 81 | 81.5 | 78.5 | 79 | -3 | -3.7% | 2,280,000 |
| 2002/02/12 | 84.1 | 86 | 81 | 82 | -2 | -2.4% | 1,170,000 |
| 2002/02/08 | 81 | 85.5 | 79.5 | 84 | +2 | +2.4% | 1,930,000 |
| 2002/02/07 | 79.5 | 86.5 | 77.5 | 82 | +2 | +2.5% | 2,600,000 |
| 2002/02/06 | 87.5 | 88 | 79.5 | 80 | -8 | -9.1% | 4,680,000 |
| 2002/02/05 | 84.5 | 89.5 | 84 | 88 | -1 | -1.1% | 7,180,000 |
| 2002/02/04 | 84.6 | 91.8 | 84.5 | 89 | +4.3 | +5.1% | 12,780,000 |
| 2002/02/01 | 80.9 | 85 | 80.5 | 84.7 | +4.7 | +5.9% | 13,250,000 |
| 2002/01/31 | 70.6 | 80.1 | 70.6 | 80 | +9.5 | +13.5% | 9,680,000 |
| 2002/01/30 | 68.5 | 71 | 68 | 70.5 | +2 | +2.9% | 1,990,000 |
| 2002/01/29 | 70 | 70.5 | 68.5 | 68.5 | -2 | -2.8% | 890,000 |
| 2002/01/28 | 74.9 | 75.5 | 70 | 70.5 | -4.5 | -6% | 1,400,000 |
| 2002/01/25 | 72.9 | 77 | 72 | 75 | +4.5 | +6.4% | 9,950,000 |
| 2002/01/24 | 65.5 | 71 | 65 | 70.5 | +6.5 | +10.2% | 9,270,000 |
| 2002/01/23 | 60.5 | 65.5 | 60 | 64 | +3 | +4.9% | 1,710,000 |
| 2002/01/22 | 62 | 64 | 61 | 61 | -1 | -1.6% | 1,340,000 |
| 2002/01/21 | 63 | 63 | 61.5 | 62 | -0.4 | -0.6% | 620,000 |
5751～
5800
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
