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 |
|---|---|---|---|---|---|---|---|
| 2001/11/07 | 69.6 | 75.5 | 69.6 | 70.5 | +1.5 | +2.2% | 1,690,000 |
| 2001/11/06 | 69.4 | 70 | 68 | 69 | -1 | -1.4% | 1,260,000 |
| 2001/11/05 | 70.5 | 71 | 69 | 70 | -1 | -1.4% | 840,000 |
| 2001/11/02 | 72.5 | 74.5 | 69.5 | 71 | -1.5 | -2.1% | 1,030,000 |
| 2001/11/01 | 73 | 77 | 72.5 | 72.5 | -0.5 | -0.7% | 3,330,000 |
| 2001/10/31 | 71 | 74.5 | 71 | 73 | +1 | +1.4% | 2,640,000 |
| 2001/10/30 | 75.5 | 76 | 71 | 72 | -5 | -6.5% | 1,720,000 |
| 2001/10/29 | 77 | 77.5 | 76.5 | 77 | -0.5 | -0.6% | 1,430,000 |
| 2001/10/26 | 75.5 | 77.7 | 75 | 77.5 | +2.5 | +3.3% | 3,710,000 |
| 2001/10/25 | 76.5 | 76.5 | 74.7 | 75 | -1.5 | -2% | 1,260,000 |
| 2001/10/24 | 75.5 | 77.5 | 75 | 76.5 | +1 | +1.3% | 1,190,000 |
| 2001/10/23 | 78.5 | 80.6 | 74.7 | 75.5 | -2.5 | -3.2% | 2,320,000 |
| 2001/10/22 | 75.9 | 79.5 | 74.5 | 78 | +3 | +4% | 2,280,000 |
| 2001/10/19 | 77 | 77.5 | 73 | 75 | -2.5 | -3.2% | 3,730,000 |
| 2001/10/18 | 80 | 82 | 76 | 77.5 | -4 | -4.9% | 5,960,000 |
| 2001/10/17 | 70 | 82 | 69.5 | 81.5 | +12 | +17.3% | 13,180,000 |
| 2001/10/16 | 68.5 | 71 | 67 | 69.5 | +2.5 | +3.7% | 2,550,000 |
| 2001/10/15 | 69 | 69 | 66.5 | 67 | -2.5 | -3.6% | 610,000 |
| 2001/10/12 | 69 | 72.5 | 69 | 69.5 | +3 | +4.5% | 3,850,000 |
| 2001/10/11 | 64 | 67.5 | 64 | 66.5 | +2.5 | +3.9% | 2,140,000 |
| 2001/10/10 | 66 | 66.5 | 63.5 | 64 | -2.5 | -3.8% | 1,190,000 |
| 2001/10/09 | 70 | 70.5 | 65 | 66.5 | -4 | -5.7% | 1,360,000 |
| 2001/10/05 | 69.9 | 72 | 69.5 | 70.5 | +1 | +1.4% | 3,050,000 |
| 2001/10/04 | 69 | 72.4 | 68 | 69.5 | +1.5 | +2.2% | 2,700,000 |
| 2001/10/03 | 65.5 | 70 | 65 | 68 | +3 | +4.6% | 2,000,000 |
| 2001/10/02 | 65.5 | 66 | 63.5 | 65 | -0.5 | -0.8% | 430,000 |
| 2001/10/01 | 66 | 66 | 64.5 | 65.5 | ±0 | ±0% | 680,000 |
| 2001/09/28 | 64 | 66.5 | 63.5 | 65.5 | +2.5 | +4% | 1,370,000 |
| 2001/09/27 | 65.5 | 65.5 | 62.5 | 63 | -2.5 | -3.8% | 700,000 |
| 2001/09/26 | 65.5 | 67 | 65 | 65.5 | -0.5 | -0.8% | 2,240,000 |
| 2001/09/25 | 63 | 66.3 | 61 | 66 | +5.5 | +9.1% | 3,510,000 |
| 2001/09/21 | 61.5 | 61.9 | 60 | 60.5 | -1.6 | -2.6% | 890,000 |
| 2001/09/20 | 63 | 64.5 | 61.7 | 62.1 | -0.9 | -1.4% | 1,630,000 |
| 2001/09/19 | 61 | 64.5 | 60 | 63 | +1 | +1.6% | 2,230,000 |
| 2001/09/18 | 55.6 | 63.5 | 55.5 | 62 | +6 | +10.7% | 2,530,000 |
| 2001/09/17 | 60.5 | 62 | 55 | 56 | -6.6 | -10.5% | 2,590,000 |
| 2001/09/14 | 63 | 64.5 | 62.5 | 62.6 | +0.6 | +1% | 1,240,000 |
| 2001/09/13 | 59.1 | 63.5 | 58 | 62 | +3.5 | +6% | 1,870,000 |
| 2001/09/12 | 54 | 63 | 46 | 58.5 | -10.9 | -15.7% | 3,990,000 |
| 2001/09/11 | 63.8 | 70.3 | 63.8 | 69.4 | +5.8 | +9.1% | 4,170,000 |
| 2001/09/10 | 66 | 67.5 | 62 | 63.6 | -4.4 | -6.5% | 2,380,000 |
| 2001/09/07 | 63.2 | 73.5 | 61 | 68 | +1.8 | +2.7% | 6,180,000 |
| 2001/09/06 | 56.5 | 66.5 | 56.5 | 66.2 | +10.2 | +18.2% | 8,260,000 |
| 2001/09/05 | 52.4 | 58.5 | 52 | 56 | +3.5 | +6.7% | 2,150,000 |
| 2001/09/04 | 51 | 52.5 | 50.5 | 52.5 | +2 | +4% | 1,820,000 |
| 2001/09/03 | 55 | 55 | 49.8 | 50.5 | -3.5 | -6.5% | 2,070,000 |
| 2001/08/31 | 53 | 55 | 52 | 54 | +0.8 | +1.5% | 1,350,000 |
| 2001/08/30 | 53.1 | 55 | 53 | 53.2 | +0.2 | +0.4% | 1,130,000 |
| 2001/08/29 | 52.8 | 53 | 52.5 | 53 | ±0 | ±0% | 700,000 |
| 2001/08/28 | 53 | 53.1 | 52.5 | 53 | ±0 | ±0% | 980,000 |
5751～
5800
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
