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 |
|---|---|---|---|---|---|---|---|
| 2001/08/31 | 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 |
| 2001/08/27 | 52.5 | 56 | 51.5 | 53 | +1.5 | +2.9% | 1,770,000 |
| 2001/08/24 | 53.5 | 54 | 50.5 | 51.5 | -2.5 | -4.6% | 800,000 |
| 2001/08/23 | 60 | 60.5 | 53 | 54 | -5.5 | -9.2% | 1,770,000 |
| 2001/08/22 | 54.5 | 61.5 | 54.5 | 59.5 | +6.5 | +12.3% | 4,180,000 |
| 2001/08/21 | 53 | 54 | 52.7 | 53 | +1.8 | +3.5% | 710,000 |
| 2001/08/20 | 52 | 53.5 | 50 | 51.2 | -2.3 | -4.3% | 1,030,000 |
| 2001/08/17 | 55 | 55 | 53.5 | 53.5 | -1.5 | -2.7% | 580,000 |
| 2001/08/16 | 55 | 56 | 54.5 | 55 | -1 | -1.8% | 700,000 |
| 2001/08/15 | 56 | 57 | 55.5 | 56 | +0.5 | +0.9% | 950,000 |
| 2001/08/14 | 54 | 56 | 54 | 55.5 | +1 | +1.8% | 1,320,000 |
| 2001/08/13 | 59 | 59 | 53.5 | 54.5 | -5.5 | -9.2% | 1,730,000 |
| 2001/08/10 | 60 | 60.1 | 59 | 60 | -0.3 | -0.5% | 400,000 |
| 2001/08/09 | 60.5 | 61 | 59.5 | 60.3 | -0.7 | -1.1% | 610,000 |
| 2001/08/08 | 62 | 62 | 60.5 | 61 | -1.2 | -1.9% | 890,000 |
| 2001/08/07 | 63 | 63 | 61.5 | 62.2 | -1.3 | -2% | 570,000 |
| 2001/08/06 | 63 | 63.5 | 62 | 63.5 | ±0 | ±0% | 880,000 |
| 2001/08/03 | 63.5 | 63.5 | 61.5 | 63.5 | ±0 | ±0% | 1,360,000 |
| 2001/08/02 | 61.5 | 64 | 61.5 | 63.5 | +2.5 | +4.1% | 970,000 |
| 2001/08/01 | 63 | 63 | 60.3 | 61 | -1.9 | -3% | 2,370,000 |
| 2001/07/31 | 62 | 63 | 61.8 | 62.9 | -0.1 | -0.2% | 1,330,000 |
| 2001/07/30 | 62.6 | 63.3 | 61.5 | 63 | ±0 | ±0% | 970,000 |
| 2001/07/27 | 63.5 | 64 | 62.5 | 63 | -0.3 | -0.5% | 1,160,000 |
| 2001/07/26 | 64.4 | 64.4 | 63.3 | 63.3 | -0.9 | -1.4% | 1,450,000 |
| 2001/07/25 | 66 | 68 | 63.5 | 64.2 | -1.8 | -2.7% | 800,000 |
| 2001/07/24 | 63 | 66 | 62.5 | 66 | +3 | +4.8% | 900,000 |
| 2001/07/23 | 63 | 63.5 | 61 | 63 | -2.3 | -3.5% | 1,130,000 |
| 2001/07/19 | 65 | 65.5 | 64.5 | 65.3 | -0.8 | -1.2% | 550,000 |
| 2001/07/18 | 65.5 | 66.1 | 63.2 | 66.1 | +1.6 | +2.5% | 1,510,000 |
| 2001/07/17 | 67 | 67 | 63.7 | 64.5 | -3 | -4.4% | 900,000 |
| 2001/07/16 | 69 | 70 | 67 | 67.5 | -1.5 | -2.2% | 530,000 |
| 2001/07/13 | 71.3 | 75.5 | 69 | 69 | -0.5 | -0.7% | 2,420,000 |
| 2001/07/12 | 63 | 70.7 | 62.5 | 69.5 | +8.5 | +13.9% | 2,490,000 |
| 2001/07/11 | 62.5 | 63.3 | 61 | 61 | -2.3 | -3.6% | 1,300,000 |
| 2001/07/10 | 64 | 64 | 62.8 | 63.3 | +0.3 | +0.5% | 1,670,000 |
| 2001/07/09 | 65.8 | 66 | 60.5 | 63 | -4.5 | -6.7% | 2,430,000 |
| 2001/07/06 | 68.3 | 68.5 | 67 | 67.5 | -1 | -1.5% | 750,000 |
| 2001/07/05 | 68.5 | 69.5 | 68.1 | 68.5 | -0.5 | -0.7% | 530,000 |
| 2001/07/04 | 70.5 | 71 | 68.5 | 69 | -1.5 | -2.1% | 830,000 |
| 2001/07/03 | 72.5 | 73 | 69 | 70.5 | -1 | -1.4% | 1,650,000 |
| 2001/07/02 | 73.7 | 74 | 71 | 71.5 | -2 | -2.7% | 990,000 |
| 2001/06/29 | 71.5 | 76 | 71.1 | 73.5 | +2.5 | +3.5% | 1,240,000 |
| 2001/06/28 | 70.7 | 71.5 | 68.5 | 71 | ±0 | ±0% | 1,460,000 |
| 2001/06/27 | 73 | 74 | 70.7 | 71 | -3 | -4.1% | 2,190,000 |
| 2001/06/26 | 78 | 78 | 73.5 | 74 | -5 | -6.3% | 680,000 |
| 2001/06/25 | 80 | 81 | 76.5 | 79 | -2.5 | -3.1% | 1,000,000 |
| 2001/06/22 | 73.5 | 82.5 | 73.5 | 81.5 | +9.5 | +13.2% | 4,420,000 |
5851～
5900
件表示中 / 6190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 | 80,100円 | +7.1% | - | 0.00% | - | 1.87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 | 138,500円 | -1.8% | +25.2% | 3.61% | 10.83倍 | 0.46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 | 539,400円 | +4.3% | -3.7% | 1.85% | 21.50倍 | 1.75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 |
| ベイカレント | 850,800円 | +23.2% | +19.6% | 1.18% | 34.64倍 | 13.68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 |
| エムスリー | 186,600円 | +26.4% | +8.0% | 1.13% | 28.14倍 | 3.35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 |
市場注目の銘柄
チャート関連のコラム
