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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 925 | 944 | 908.2 | 910 | -20.5 | -2.2% | 23,031,000 |
| 2025/03/06 | 918.6 | 946.4 | 914 | 930.5 | +23.4 | +2.6% | 24,829,400 |
| 2025/03/05 | 908 | 916 | 896.2 | 907.1 | +10.9 | +1.2% | 16,116,100 |
| 2025/03/04 | 910 | 915.9 | 893.2 | 896.2 | -21.1 | -2.3% | 19,217,500 |
| 2025/03/03 | 930 | 935.7 | 914 | 917.3 | -3.4 | -0.4% | 15,234,900 |
| 2025/02/28 | 930 | 936.6 | 913.1 | 920.7 | -21.6 | -2.3% | 22,477,400 |
| 2025/02/27 | 953 | 957.3 | 938.5 | 942.3 | -7.7 | -0.8% | 16,727,400 |
| 2025/02/26 | 950 | 959 | 939.3 | 950 | -11.3 | -1.2% | 20,398,700 |
| 2025/02/25 | 969.1 | 975 | 951 | 961.3 | -21.2 | -2.2% | 20,833,600 |
| 2025/02/21 | 969.3 | 987.7 | 958 | 982.5 | +8.2 | +0.8% | 24,063,500 |
| 2025/02/20 | 1,000 | 1,012 | 972.2 | 974.3 | -39.2 | -3.9% | 38,599,300 |
| 2025/02/19 | 934.2 | 1,014.5 | 922 | 1,013.5 | +69.8 | +7.4% | 72,462,400 |
| 2025/02/18 | 988 | 989.9 | 940.9 | 943.7 | -54.7 | -5.5% | 47,664,500 |
| 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 |
101～
150
件表示中 / 6198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 | 78,700円 | +7.1% | - | 0.00% | - | 1.84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 | 142,200円 | -1.8% | +25.2% | 3.52% | 11.12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 | 556,900円 | +4.3% | -3.7% | 1.80% | 22.20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 |
| ベイカレント | 875,700円 | +23.2% | +19.6% | 1.14% | 35.65倍 | 14.09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 | 189,000円 | +26.4% | +8.0% | 1.11% | 28.50倍 | 3.39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
