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 |
|---|---|---|---|---|---|---|---|
| 2001/06/21 | 67 | 72 | 66.5 | 72 | +5.6 | +8.4% | 1,830,000 |
| 2001/06/20 | 67.5 | 67.8 | 66 | 66.4 | -1.1 | -1.6% | 1,150,000 |
| 2001/06/19 | 68 | 69.5 | 67.2 | 67.5 | -1.8 | -2.6% | 2,550,000 |
| 2001/06/18 | 67.2 | 70 | 67 | 69.3 | +0.8 | +1.2% | 1,440,000 |
| 2001/06/15 | 70.5 | 70.5 | 66.5 | 68.5 | -3 | -4.2% | 3,660,000 |
| 2001/06/14 | 72 | 72.5 | 70.5 | 71.5 | -1.5 | -2.1% | 1,880,000 |
| 2001/06/13 | 75 | 75 | 72 | 73 | -2.1 | -2.8% | 2,240,000 |
| 2001/06/12 | 77.5 | 77.8 | 75.1 | 75.1 | -2.7 | -3.5% | 1,570,000 |
| 2001/06/11 | 80 | 80.4 | 77.5 | 77.8 | -2.2 | -2.8% | 1,090,000 |
| 2001/06/08 | 80 | 81 | 77 | 80 | -0.3 | -0.4% | 2,260,000 |
| 2001/06/07 | 81 | 81.5 | 79.5 | 80.3 | -1.2 | -1.5% | 1,640,000 |
| 2001/06/06 | 85.5 | 87 | 80.5 | 81.5 | +1 | +1.2% | 3,680,000 |
| 2001/06/05 | 76 | 81 | 73.9 | 80.5 | +5 | +6.6% | 3,950,000 |
| 2001/06/04 | 81.4 | 82 | 74 | 75.5 | -6 | -7.4% | 4,950,000 |
| 2001/06/01 | 82 | 82.6 | 80 | 81.5 | -0.9 | -1.1% | 2,790,000 |
| 2001/05/31 | 86 | 87 | 80.9 | 82.4 | -4.6 | -5.3% | 4,990,000 |
| 2001/05/30 | 91 | 91.5 | 86 | 87 | -4.8 | -5.2% | 4,640,000 |
| 2001/05/29 | 91.5 | 92.5 | 90 | 91.8 | -0.2 | -0.2% | 2,360,000 |
| 2001/05/28 | 93.5 | 94 | 92 | 92 | -2 | -2.1% | 1,650,000 |
| 2001/05/25 | 94.5 | 94.5 | 92.5 | 94 | -0.5 | -0.5% | 1,500,000 |
| 2001/05/24 | 95.5 | 96 | 93.2 | 94.5 | -1.5 | -1.6% | 1,460,000 |
| 2001/05/23 | 93.5 | 98.5 | 91.2 | 96 | +2.5 | +2.7% | 3,960,000 |
| 2001/05/22 | 95.1 | 96.8 | 93 | 93.5 | -1 | -1.1% | 2,470,000 |
| 2001/05/21 | 97.2 | 97.3 | 93.5 | 94.5 | -2.7 | -2.8% | 1,830,000 |
| 2001/05/18 | 98.1 | 99 | 96.7 | 97.2 | -1.3 | -1.3% | 1,760,000 |
| 2001/05/17 | 98.5 | 100 | 98.3 | 98.5 | +0.1 | +0.1% | 2,560,000 |
| 2001/05/16 | 98 | 99 | 97.6 | 98.4 | +0.4 | +0.4% | 2,580,000 |
| 2001/05/15 | 95.5 | 98 | 95.2 | 98 | +2.2 | +2.3% | 1,510,000 |
| 2001/05/14 | 95 | 96.3 | 95 | 95.8 | +0.5 | +0.5% | 2,990,000 |
| 2001/05/11 | 98.5 | 99 | 95 | 95.3 | -3.7 | -3.7% | 3,860,000 |
| 2001/05/10 | 97 | 102 | 95.5 | 99 | ±0 | ±0% | 3,580,000 |
| 2001/05/09 | 108 | 109 | 95 | 99 | -10 | -9.2% | 9,520,000 |
| 2001/05/08 | 105 | 110 | 104 | 109 | +4 | +3.8% | 10,310,000 |
| 2001/05/07 | 98.6 | 106 | 98.6 | 105 | +9.5 | +9.9% | 13,390,000 |
| 2001/05/02 | 94 | 96 | 92 | 95.5 | +3 | +3.2% | 4,830,000 |
| 2001/05/01 | 91.5 | 93 | 90.1 | 92.5 | +2.2 | +2.4% | 3,300,000 |
| 2001/04/27 | 93 | 93.5 | 89.5 | 90.3 | -1.2 | -1.3% | 5,800,000 |
| 2001/04/26 | 93 | 96 | 91.5 | 91.5 | +0.3 | +0.3% | 2,720,000 |
| 2001/04/25 | 93.5 | 97 | 91.1 | 91.2 | -2.3 | -2.5% | 4,540,000 |
| 2001/04/24 | 94.5 | 95.9 | 92 | 93.5 | -0.3 | -0.3% | 3,760,000 |
| 2001/04/23 | 100 | 100 | 93.5 | 93.8 | -5.7 | -5.7% | 4,860,000 |
| 2001/04/20 | 105 | 105 | 98.5 | 99.5 | -3.5 | -3.4% | 3,860,000 |
| 2001/04/19 | 107 | 110 | 103 | 103 | +3 | +3% | 2,750,000 |
| 2001/04/18 | 101 | 104 | 100 | 100 | ±0 | ±0% | 2,020,000 |
| 2001/04/17 | 103 | 104 | 100 | 100 | -3 | -2.9% | 1,600,000 |
| 2001/04/16 | 103 | 105 | 101 | 103 | ±0 | ±0% | 1,090,000 |
| 2001/04/13 | 108 | 109 | 100 | 103 | -5 | -4.6% | 1,730,000 |
| 2001/04/12 | 109 | 111 | 107 | 108 | ±0 | ±0% | 2,620,000 |
| 2001/04/11 | 106 | 109 | 105 | 108 | +8 | +8% | 4,970,000 |
| 2001/04/10 | 102 | 104 | 99 | 100 | -1 | -1% | 1,580,000 |
5901～
5950
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 | 80,000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 | 538,700円 | +4.3% | -3.7% | 1.86% | 21.47倍 | 1.74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 | 850,400円 | +23.2% | +19.6% | 1.18% | 34.62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 | 186,200円 | +26.4% | +8.0% | 1.13% | 28.08倍 | 3.34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
