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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,000 | 1,002 | 946.4 | 998.4 | -24.6 | -2.4% | 67,359,200 |
| 2025/02/14 | 1,039 | 1,044.5 | 1,013.5 | 1,023 | +11 | +1.1% | 26,682,200 |
| 2025/02/13 | 990 | 1,012 | 977.1 | 1,012 | +29.5 | +3% | 21,312,800 |
| 2025/02/12 | 979.1 | 995.6 | 973 | 982.5 | +5 | +0.5% | 15,705,900 |
| 2025/02/10 | 990 | 1,001.5 | 974 | 977.5 | -12.5 | -1.3% | 14,007,100 |
| 2025/02/07 | 993 | 1,007.5 | 984.6 | 990 | -2.4 | -0.2% | 13,165,800 |
| 2025/02/06 | 973 | 999 | 971.8 | 992.4 | +27.9 | +2.9% | 16,728,200 |
| 2025/02/05 | 967 | 970.7 | 960.1 | 964.5 | +1.4 | +0.1% | 10,365,300 |
| 2025/02/04 | 978.3 | 981.8 | 955.5 | 963.1 | -0.2 | ±0% | 14,283,900 |
| 2025/02/03 | 961 | 983 | 960 | 963.3 | -19.3 | -2% | 17,552,000 |
| 2025/01/31 | 999.9 | 1,001.5 | 977.2 | 982.6 | -21.4 | -2.1% | 19,256,600 |
| 2025/01/30 | 985 | 1,009 | 984 | 1,004 | +7.2 | +0.7% | 20,390,600 |
| 2025/01/29 | 981.2 | 1,002 | 980.5 | 996.8 | +17.8 | +1.8% | 25,182,700 |
| 2025/01/28 | 942.2 | 979.8 | 941 | 979 | +31.9 | +3.4% | 22,138,300 |
| 2025/01/27 | 939 | 956.9 | 935.4 | 947.1 | +16.4 | +1.8% | 19,170,300 |
| 2025/01/24 | 918.2 | 939.5 | 906.6 | 930.7 | +14.7 | +1.6% | 24,116,300 |
| 2025/01/23 | 918.5 | 924.6 | 899.1 | 916 | -8.7 | -0.9% | 23,012,000 |
| 2025/01/22 | 916 | 933.5 | 910.8 | 924.7 | +23.1 | +2.6% | 24,625,900 |
| 2025/01/21 | 903.4 | 922.3 | 900.3 | 901.6 | +0.1 | ±0% | 18,432,500 |
| 2025/01/20 | 901 | 929.2 | 893.1 | 901.5 | +8.2 | +0.9% | 20,468,100 |
| 2025/01/17 | 899.8 | 907.3 | 885.1 | 893.3 | -6.2 | -0.7% | 15,354,700 |
| 2025/01/16 | 910.4 | 917 | 888.2 | 899.5 | +5.9 | +0.7% | 22,002,700 |
| 2025/01/15 | 914 | 921.9 | 890.5 | 893.6 | -8.1 | -0.9% | 17,803,900 |
| 2025/01/14 | 909.5 | 910.3 | 891.6 | 901.7 | -12.4 | -1.4% | 16,732,900 |
| 2025/01/10 | 935.9 | 937 | 899 | 914.1 | -21.9 | -2.3% | 29,191,000 |
| 2025/01/09 | 923.3 | 937.9 | 900.1 | 936 | +15.9 | +1.7% | 37,242,300 |
| 2025/01/08 | 865.1 | 931 | 859.3 | 920.1 | +49.9 | +5.7% | 46,892,500 |
| 2025/01/07 | 863.9 | 878.3 | 860.9 | 870.2 | +11.7 | +1.4% | 18,051,700 |
| 2025/01/06 | 867 | 876.8 | 858.1 | 858.5 | -0.4 | ±0% | 17,519,500 |
| 2024/12/30 | 869 | 874.9 | 856.6 | 858.9 | -13.4 | -1.5% | 18,667,200 |
| 2024/12/27 | 870.3 | 893.4 | 867.4 | 872.3 | +21 | +2.5% | 38,999,500 |
| 2024/12/26 | 864.1 | 870.6 | 844.6 | 851.3 | -18.2 | -2.1% | 42,954,900 |
| 2024/12/25 | 892 | 892.1 | 864.2 | 869.5 | -22.3 | -2.5% | 28,723,000 |
| 2024/12/24 | 900 | 901.2 | 876.4 | 891.8 | -14.7 | -1.6% | 30,033,200 |
| 2024/12/23 | 930 | 934.3 | 905.7 | 906.5 | -13.3 | -1.4% | 18,887,500 |
| 2024/12/20 | 929 | 936.8 | 910.8 | 919.8 | +2.5 | +0.3% | 26,662,000 |
| 2024/12/19 | 960 | 962.6 | 916 | 917.3 | -79.5 | -8% | 46,988,500 |
| 2024/12/18 | 979.7 | 999.8 | 962.4 | 996.8 | -1.7 | -0.2% | 24,913,600 |
| 2024/12/17 | 991.8 | 1,005 | 982 | 998.5 | +10.3 | +1% | 29,246,100 |
| 2024/12/16 | 980 | 990.6 | 964.1 | 988.2 | +5.8 | +0.6% | 25,034,400 |
| 2024/12/13 | 960 | 984.6 | 956.1 | 982.4 | +12.4 | +1.3% | 25,068,000 |
| 2024/12/12 | 953.9 | 986.5 | 951 | 970 | +23.3 | +2.5% | 40,563,400 |
| 2024/12/11 | 928 | 946.7 | 921 | 946.7 | +16.3 | +1.8% | 26,605,500 |
| 2024/12/10 | 921.2 | 930.8 | 899 | 930.4 | +9.4 | +1% | 31,106,100 |
| 2024/12/09 | 892.9 | 928.5 | 891.1 | 921 | +58.1 | +6.7% | 51,308,400 |
| 2024/12/06 | 841 | 869.4 | 836 | 862.9 | +28.7 | +3.4% | 22,089,700 |
| 2024/12/05 | 842 | 843.7 | 826.5 | 834.2 | -2.8 | -0.3% | 15,486,700 |
| 2024/12/04 | 847.3 | 850.5 | 819.4 | 837 | -9.8 | -1.2% | 23,783,800 |
| 2024/12/03 | 856 | 856.8 | 842.8 | 846.8 | -0.4 | ±0% | 16,283,200 |
| 2024/12/02 | 853 | 857.5 | 839.5 | 847.2 | -11.2 | -1.3% | 16,486,000 |
51～
100
件表示中 / 6135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 | 82,900円 | +7.1% | - | 0.00% | - | 1.92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 | 136,100円 | -4.4% | +21.2% | 3.67% | 11.23倍 | 0.41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 | 534,300円 | +3.3% | +1.2% | 1.82% | 21.23倍 | 1.80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 | 178,400円 | +12.2% | -1.2% | 1.18% | 27.54倍 | 3.46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 | 754,200円 | +23.2% | +19.6% | 1.33% | 30.75倍 | 12.15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
