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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,303 | 1,317 | 1,278 | 1,313 | +5 | +0.4% | 4,829,800 |
| 2021/06/14 | 1,310 | 1,329 | 1,305 | 1,308 | +9 | +0.7% | 4,424,500 |
| 2021/06/11 | 1,291 | 1,309 | 1,279 | 1,299 | +20 | +1.6% | 5,881,300 |
| 2021/06/10 | 1,282 | 1,288 | 1,264 | 1,279 | -6 | -0.5% | 3,611,900 |
| 2021/06/09 | 1,315 | 1,315 | 1,276 | 1,285 | -33 | -2.5% | 5,614,900 |
| 2021/06/08 | 1,298 | 1,322 | 1,295 | 1,318 | +34 | +2.6% | 5,555,000 |
| 2021/06/07 | 1,260 | 1,288 | 1,255 | 1,284 | +29 | +2.3% | 4,888,100 |
| 2021/06/04 | 1,257 | 1,265 | 1,247 | 1,255 | -14 | -1.1% | 4,569,800 |
| 2021/06/03 | 1,251 | 1,279 | 1,249 | 1,269 | +9 | +0.7% | 4,992,300 |
| 2021/06/02 | 1,260 | 1,273 | 1,249 | 1,260 | +7 | +0.6% | 4,635,700 |
| 2021/06/01 | 1,266 | 1,268 | 1,247 | 1,253 | -2 | -0.2% | 3,822,700 |
| 2021/05/31 | 1,272 | 1,303 | 1,254 | 1,255 | -23 | -1.8% | 5,197,700 |
| 2021/05/28 | 1,260 | 1,281 | 1,258 | 1,278 | +29 | +2.3% | 8,543,400 |
| 2021/05/27 | 1,305 | 1,308 | 1,245 | 1,249 | -30 | -2.3% | 23,334,700 |
| 2021/05/26 | 1,265 | 1,281 | 1,238 | 1,279 | -4 | -0.3% | 9,825,700 |
| 2021/05/25 | 1,293 | 1,297 | 1,277 | 1,283 | +4 | +0.3% | 3,746,300 |
| 2021/05/24 | 1,285 | 1,287 | 1,253 | 1,279 | -23 | -1.8% | 8,877,400 |
| 2021/05/21 | 1,301 | 1,316 | 1,296 | 1,302 | +2 | +0.2% | 4,864,900 |
| 2021/05/20 | 1,275 | 1,306 | 1,267 | 1,300 | +5 | +0.4% | 5,544,700 |
| 2021/05/19 | 1,310 | 1,311 | 1,271 | 1,295 | -30 | -2.3% | 9,882,500 |
| 2021/05/18 | 1,298 | 1,334 | 1,290 | 1,325 | -3 | -0.2% | 6,209,500 |
| 2021/05/17 | 1,321 | 1,351 | 1,312 | 1,328 | +24 | +1.8% | 9,560,800 |
| 2021/05/14 | 1,258 | 1,311 | 1,226 | 1,304 | +61 | +4.9% | 10,243,500 |
| 2021/05/13 | 1,264 | 1,280 | 1,243 | 1,243 | -47 | -3.6% | 7,113,500 |
| 2021/05/12 | 1,302 | 1,318 | 1,273 | 1,290 | ±0 | ±0% | 6,397,900 |
| 2021/05/11 | 1,315 | 1,318 | 1,283 | 1,290 | -44 | -3.3% | 8,063,100 |
| 2021/05/10 | 1,332 | 1,369 | 1,327 | 1,334 | +1 | +0.1% | 6,167,500 |
| 2021/05/07 | 1,332 | 1,344 | 1,297 | 1,333 | +1 | +0.1% | 7,424,200 |
| 2021/05/06 | 1,384 | 1,391 | 1,308 | 1,332 | -57 | -4.1% | 14,785,500 |
| 2021/04/30 | 1,450 | 1,450 | 1,386 | 1,389 | -64 | -4.4% | 8,455,200 |
| 2021/04/28 | 1,431 | 1,459 | 1,394 | 1,453 | +27 | +1.9% | 11,454,800 |
| 2021/04/27 | 1,379 | 1,461 | 1,378 | 1,426 | +50 | +3.6% | 16,096,600 |
| 2021/04/26 | 1,329 | 1,397 | 1,326 | 1,376 | +45 | +3.4% | 10,802,700 |
| 2021/04/23 | 1,339 | 1,389 | 1,330 | 1,331 | -8 | -0.6% | 10,581,900 |
| 2021/04/22 | 1,279 | 1,371 | 1,270 | 1,339 | +80 | +6.4% | 16,794,000 |
| 2021/04/21 | 1,278 | 1,305 | 1,248 | 1,259 | -74 | -5.6% | 11,773,600 |
| 2021/04/20 | 1,352 | 1,365 | 1,326 | 1,333 | -38 | -2.8% | 6,917,100 |
| 2021/04/19 | 1,356 | 1,395 | 1,353 | 1,371 | +12 | +0.9% | 5,180,300 |
| 2021/04/16 | 1,367 | 1,378 | 1,335 | 1,359 | -17 | -1.2% | 6,915,900 |
| 2021/04/15 | 1,356 | 1,405 | 1,348 | 1,376 | +7 | +0.5% | 10,229,400 |
| 2021/04/14 | 1,314 | 1,379 | 1,313 | 1,369 | +63 | +4.8% | 11,656,300 |
| 2021/04/13 | 1,316 | 1,323 | 1,305 | 1,306 | -14 | -1.1% | 4,441,900 |
| 2021/04/12 | 1,327 | 1,328 | 1,304 | 1,320 | +1 | +0.1% | 4,736,500 |
| 2021/04/09 | 1,317 | 1,348 | 1,303 | 1,319 | +11 | +0.8% | 7,535,800 |
| 2021/04/08 | 1,310 | 1,313 | 1,284 | 1,308 | -7 | -0.5% | 5,280,300 |
| 2021/04/07 | 1,305 | 1,315 | 1,288 | 1,315 | +18 | +1.4% | 5,856,700 |
| 2021/04/06 | 1,320 | 1,332 | 1,292 | 1,297 | -31 | -2.3% | 6,837,600 |
| 2021/04/05 | 1,326 | 1,333 | 1,311 | 1,328 | +13 | +1% | 4,329,500 |
| 2021/04/02 | 1,316 | 1,337 | 1,310 | 1,315 | +6 | +0.5% | 4,822,200 |
| 2021/04/01 | 1,322 | 1,331 | 1,304 | 1,309 | -10 | -0.8% | 6,587,700 |
951～
1000
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
