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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 853 | 857.5 | 839.5 | 847.2 | -11.2 | -1.3% | 16,486,000 |
| 2024/11/29 | 854 | 862.6 | 850.1 | 858.4 | +3.7 | +0.4% | 8,620,900 |
| 2024/11/28 | 857 | 858.4 | 846.3 | 854.7 | -2.3 | -0.3% | 12,001,800 |
| 2024/11/27 | 858 | 863.5 | 851.7 | 857 | -5.3 | -0.6% | 10,924,000 |
| 2024/11/26 | 877 | 877.6 | 850.2 | 862.3 | -21 | -2.4% | 21,394,200 |
| 2024/11/25 | 888.4 | 897.9 | 879.2 | 883.3 | +3.9 | +0.4% | 17,066,400 |
| 2024/11/22 | 894 | 897.9 | 879.1 | 879.4 | -12.5 | -1.4% | 15,532,000 |
| 2024/11/21 | 876.4 | 895.9 | 872.1 | 891.9 | +15.6 | +1.8% | 18,092,400 |
| 2024/11/20 | 877.9 | 889.8 | 875.7 | 876.3 | -0.6 | -0.1% | 16,060,700 |
| 2024/11/19 | 877 | 885.3 | 870.2 | 876.9 | -4.2 | -0.5% | 17,984,700 |
| 2024/11/18 | 892.9 | 908.3 | 880.1 | 881.1 | -19 | -2.1% | 24,453,500 |
| 2024/11/15 | 929.7 | 941.4 | 898.6 | 900.1 | -36.8 | -3.9% | 36,463,200 |
| 2024/11/14 | 985 | 985 | 919.1 | 936.9 | -28 | -2.9% | 68,176,800 |
| 2024/11/13 | 965 | 984.6 | 943.7 | 964.9 | +14.7 | +1.5% | 39,227,400 |
| 2024/11/12 | 935.3 | 966 | 933.1 | 950.2 | +26.6 | +2.9% | 28,196,300 |
| 2024/11/11 | 928.6 | 929.6 | 915.3 | 923.6 | -2.8 | -0.3% | 11,637,400 |
| 2024/11/08 | 934.7 | 947.2 | 925.5 | 926.4 | -2.6 | -0.3% | 19,637,900 |
| 2024/11/07 | 941 | 950 | 920.9 | 929 | -4 | -0.4% | 17,963,500 |
| 2024/11/06 | 921 | 938.5 | 910.3 | 933 | +16.6 | +1.8% | 19,170,100 |
| 2024/11/05 | 910 | 916.4 | 903.6 | 916.4 | +12.8 | +1.4% | 11,502,400 |
| 2024/11/01 | 901 | 916.8 | 897.8 | 903.6 | -19.1 | -2.1% | 13,185,100 |
| 2024/10/31 | 925.1 | 929.5 | 915.6 | 922.7 | ±0 | ±0% | 15,658,400 |
| 2024/10/30 | 922.3 | 928 | 912.4 | 922.7 | +2.8 | +0.3% | 18,476,000 |
| 2024/10/29 | 898.8 | 919.9 | 894.4 | 919.9 | +12.1 | +1.3% | 16,362,400 |
| 2024/10/28 | 883 | 910.7 | 880 | 907.8 | +22.1 | +2.5% | 21,791,100 |
| 2024/10/25 | 895.4 | 898.3 | 868.5 | 885.7 | -18.9 | -2.1% | 28,836,100 |
| 2024/10/24 | 900 | 909.3 | 888 | 904.6 | -4.7 | -0.5% | 17,111,700 |
| 2024/10/23 | 928 | 931.8 | 907 | 909.3 | -27.3 | -2.9% | 24,028,400 |
| 2024/10/22 | 946.4 | 949.9 | 925.5 | 936.6 | -15.5 | -1.6% | 20,006,600 |
| 2024/10/21 | 933.8 | 966.5 | 931.6 | 952.1 | +30.7 | +3.3% | 34,141,400 |
| 2024/10/18 | 938 | 942.2 | 921.4 | 921.4 | -20.8 | -2.2% | 18,325,100 |
| 2024/10/17 | 954.3 | 955.7 | 939.9 | 942.2 | -12.3 | -1.3% | 16,232,500 |
| 2024/10/16 | 949.6 | 968.4 | 938.1 | 954.5 | -6.8 | -0.7% | 16,076,800 |
| 2024/10/15 | 965.4 | 1,000 | 959.1 | 961.3 | +12.8 | +1.3% | 33,094,800 |
| 2024/10/11 | 955.4 | 959.2 | 942.1 | 948.5 | +2 | +0.2% | 18,602,100 |
| 2024/10/10 | 927 | 950.4 | 923 | 946.5 | +25.6 | +2.8% | 23,471,000 |
| 2024/10/09 | 923 | 939.7 | 917.5 | 920.9 | +7.6 | +0.8% | 21,175,300 |
| 2024/10/08 | 913.3 | 921.8 | 904.4 | 913.3 | -10.2 | -1.1% | 19,184,600 |
| 2024/10/07 | 922.5 | 927.7 | 916.2 | 923.5 | +10.5 | +1.2% | 16,778,000 |
| 2024/10/04 | 910 | 918.9 | 906.3 | 913 | -4.5 | -0.5% | 18,571,400 |
| 2024/10/03 | 925.3 | 940.5 | 913.9 | 917.5 | +17.3 | +1.9% | 19,387,300 |
| 2024/10/02 | 906.2 | 921.9 | 897.6 | 900.2 | -17.3 | -1.9% | 27,628,300 |
| 2024/10/01 | 931.8 | 936.2 | 912.4 | 917.5 | -8.1 | -0.9% | 28,139,600 |
| 2024/09/30 | 923 | 940.9 | 903.2 | 925.6 | -40.1 | -4.2% | 48,288,400 |
| 2024/09/27 | 954.9 | 971.8 | 941 | 965.7 | +19.3 | +2% | 27,775,000 |
| 2024/09/26 | 948 | 954.2 | 937.7 | 946.4 | +6.9 | +0.7% | 25,362,400 |
| 2024/09/25 | 949 | 955 | 934.3 | 939.5 | -21.2 | -2.2% | 26,900,700 |
| 2024/09/24 | 981.2 | 982.7 | 958.7 | 960.7 | -9.9 | -1% | 22,559,600 |
| 2024/09/20 | 985.8 | 1,002 | 967.6 | 970.6 | +7.5 | +0.8% | 30,373,300 |
| 2024/09/19 | 956.8 | 980.4 | 950.7 | 963.1 | +17.5 | +1.9% | 32,375,100 |
101～
150
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
