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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 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 |
101～
150
件表示中 / 6165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 | 80,800円 | +7.1% | - | 0.00% | - | 1.88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 | 133,700円 | -1.8% | +25.2% | 3.74% | 10.46倍 | 0.44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 | 541,500円 | +4.3% | -3.7% | 1.85% | 21.68倍 | 1.76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 | 201,300円 | +26.4% | +8.0% | 1.04% | 30.36倍 | 3.61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 | 754,500円 | +23.2% | +19.6% | 1.33% | 30.68倍 | 12.12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
