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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 952 | 961.9 | 921.2 | 942.9 | -3.9 | -0.4% | 23,689,300 |
| 2024/09/13 | 947.3 | 958.8 | 931.1 | 946.8 | +8.7 | +0.9% | 26,154,400 |
| 2024/09/12 | 956 | 957 | 915.2 | 938.1 | +9.3 | +1% | 34,033,100 |
| 2024/09/11 | 945 | 954.9 | 921.9 | 928.8 | -18.9 | -2% | 24,386,600 |
| 2024/09/10 | 971.6 | 976.4 | 945.6 | 947.7 | -8.8 | -0.9% | 27,377,200 |
| 2024/09/09 | 913.3 | 958.3 | 905.4 | 956.5 | +10.1 | +1.1% | 42,859,800 |
| 2024/09/06 | 1,006 | 1,007.5 | 928 | 946.4 | -49.4 | -5% | 68,242,600 |
| 2024/09/05 | 990.9 | 1,018 | 987 | 995.8 | -6.2 | -0.6% | 29,350,400 |
| 2024/09/04 | 1,025 | 1,028 | 991.1 | 1,002 | -65.5 | -6.1% | 40,138,700 |
| 2024/09/03 | 1,040 | 1,069.5 | 1,031 | 1,067.5 | +32 | +3.1% | 36,492,300 |
| 2024/09/02 | 1,047 | 1,053 | 1,025.5 | 1,035.5 | +2 | +0.2% | 21,213,400 |
| 2024/08/30 | 1,001 | 1,036 | 999 | 1,033.5 | +31 | +3.1% | 37,401,600 |
| 2024/08/29 | 1,003 | 1,036 | 996.3 | 1,002.5 | -26 | -2.5% | 43,724,900 |
| 2024/08/28 | 956.9 | 1,042 | 951 | 1,028.5 | +86.6 | +9.2% | 89,306,000 |
| 2024/08/27 | 933 | 943.8 | 920.5 | 941.9 | +1.2 | +0.1% | 24,073,400 |
| 2024/08/26 | 940 | 949 | 923.5 | 940.7 | -5.7 | -0.6% | 21,145,600 |
| 2024/08/23 | 945 | 951.8 | 932.2 | 946.4 | +5 | +0.5% | 24,603,600 |
| 2024/08/22 | 951.1 | 963.5 | 927.3 | 941.4 | -8.1 | -0.9% | 41,808,500 |
| 2024/08/21 | 900 | 949.5 | 894.1 | 949.5 | +41.5 | +4.6% | 49,141,900 |
| 2024/08/20 | 873 | 908 | 860.2 | 908 | +30.6 | +3.5% | 29,816,300 |
| 2024/08/19 | 880 | 903.9 | 876 | 877.4 | -15 | -1.7% | 26,578,000 |
| 2024/08/16 | 882 | 901.1 | 875.2 | 892.4 | +27.5 | +3.2% | 31,580,000 |
| 2024/08/15 | 858 | 878.4 | 857 | 864.9 | -3.6 | -0.4% | 25,762,200 |
| 2024/08/14 | 855 | 872.8 | 830.9 | 868.5 | +17.1 | +2% | 40,796,300 |
| 2024/08/13 | 805 | 859.4 | 804.7 | 851.4 | +71.9 | +9.2% | 54,818,100 |
| 2024/08/09 | 788.3 | 800.5 | 758.2 | 779.5 | +6.2 | +0.8% | 25,234,300 |
| 2024/08/08 | 768 | 787.7 | 762.1 | 773.3 | -7.5 | -1% | 23,970,300 |
| 2024/08/07 | 725 | 797 | 717.4 | 780.8 | +48.7 | +6.7% | 37,882,800 |
| 2024/08/06 | 730 | 754.5 | 706.5 | 732.1 | +68.1 | +10.3% | 38,972,300 |
| 2024/08/05 | 720 | 735 | 649.6 | 664 | -125.1 | -15.9% | 57,286,500 |
| 2024/08/02 | 825 | 833.9 | 789 | 789.1 | -65.9 | -7.7% | 39,148,400 |
| 2024/08/01 | 875 | 877.3 | 845 | 855 | -27.4 | -3.1% | 25,837,800 |
| 2024/07/31 | 882 | 887 | 859.4 | 882.4 | -7.3 | -0.8% | 36,223,000 |
| 2024/07/30 | 890.4 | 894.5 | 843.2 | 889.7 | -14.1 | -1.6% | 84,803,500 |
| 2024/07/29 | 854.3 | 916.4 | 846.7 | 903.8 | +63.5 | +7.6% | 47,841,800 |
| 2024/07/26 | 841.7 | 852.6 | 834.2 | 840.3 | -1.4 | -0.2% | 14,302,700 |
| 2024/07/25 | 863.1 | 865.1 | 837 | 841.7 | -41.8 | -4.7% | 27,032,500 |
| 2024/07/24 | 898.9 | 904.1 | 880.6 | 883.5 | -15.2 | -1.7% | 18,414,000 |
| 2024/07/23 | 877.2 | 906.8 | 876.3 | 898.7 | +28.3 | +3.3% | 27,152,900 |
| 2024/07/22 | 876.8 | 878 | 864.3 | 870.4 | +2.3 | +0.3% | 12,989,900 |
| 2024/07/19 | 871.5 | 878.9 | 863 | 868.1 | -8.1 | -0.9% | 17,402,800 |
| 2024/07/18 | 881.7 | 888.5 | 867.4 | 876.2 | -19.2 | -2.1% | 24,113,500 |
| 2024/07/17 | 915.9 | 919.4 | 891.1 | 895.4 | -12.7 | -1.4% | 25,674,100 |
| 2024/07/16 | 921 | 924.8 | 908.1 | 908.1 | -4.7 | -0.5% | 27,006,500 |
| 2024/07/12 | 890.1 | 913 | 882.3 | 912.8 | +3.2 | +0.4% | 29,298,000 |
| 2024/07/11 | 918 | 923.9 | 902.7 | 909.6 | -3.5 | -0.4% | 25,084,100 |
| 2024/07/10 | 890 | 914 | 880.5 | 913.1 | +19.3 | +2.2% | 27,747,800 |
| 2024/07/09 | 890 | 897.6 | 882.5 | 893.8 | +6 | +0.7% | 20,405,800 |
| 2024/07/08 | 890 | 899 | 876.9 | 887.8 | -10.5 | -1.2% | 28,139,900 |
| 2024/07/05 | 890 | 907.8 | 886.9 | 898.3 | +12.4 | +1.4% | 33,752,300 |
151～
200
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 | 83,000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 | 136,000円 | -4.4% | +21.2% | 3.68% | 11.22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 | 178,300円 | +12.2% | -1.2% | 1.18% | 27.52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 | 754,100円 | +23.2% | +19.6% | 1.33% | 30.74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
