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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 1,016 | 1,020 | 990.4 | 1,008 | -28.5 | -2.7% | 8,643,700 |
| 2016/02/18 | 1,039 | 1,057.5 | 1,026.5 | 1,036.5 | +27.5 | +2.7% | 9,070,600 |
| 2016/02/17 | 1,021 | 1,041 | 998.1 | 1,009 | -20.5 | -2% | 12,294,700 |
| 2016/02/16 | 999.4 | 1,061.5 | 991.5 | 1,029.5 | +38.5 | +3.9% | 14,440,400 |
| 2016/02/15 | 975 | 998.8 | 942.7 | 991 | -13 | -1.3% | 21,798,900 |
| 2016/02/12 | 1,020 | 1,056.5 | 999.3 | 1,004 | -78 | -7.2% | 14,287,500 |
| 2016/02/10 | 1,100.5 | 1,123 | 1,066.5 | 1,082 | -47.5 | -4.2% | 7,960,500 |
| 2016/02/09 | 1,160 | 1,162.5 | 1,116 | 1,129.5 | -84.5 | -7% | 7,245,200 |
| 2016/02/08 | 1,173 | 1,230 | 1,170 | 1,214 | +22 | +1.8% | 5,196,200 |
| 2016/02/05 | 1,175.5 | 1,201 | 1,170.5 | 1,192 | -2 | -0.2% | 6,537,000 |
| 2016/02/04 | 1,189 | 1,213 | 1,176.5 | 1,194 | -11 | -0.9% | 5,203,900 |
| 2016/02/03 | 1,233 | 1,233 | 1,188.5 | 1,205 | -57 | -4.5% | 7,980,600 |
| 2016/02/02 | 1,252 | 1,282 | 1,251.5 | 1,262 | -33 | -2.5% | 5,851,500 |
| 2016/02/01 | 1,265 | 1,296.5 | 1,247 | 1,295 | +66.5 | +5.4% | 7,845,400 |
| 2016/01/29 | 1,200.5 | 1,230.5 | 1,174.5 | 1,228.5 | +33.5 | +2.8% | 6,685,500 |
| 2016/01/28 | 1,223 | 1,225 | 1,185 | 1,195 | -13.5 | -1.1% | 6,047,800 |
| 2016/01/27 | 1,209 | 1,234 | 1,197 | 1,208.5 | +27 | +2.3% | 5,583,000 |
| 2016/01/26 | 1,178 | 1,192 | 1,160.5 | 1,181.5 | -24 | -2% | 5,830,400 |
| 2016/01/25 | 1,203.5 | 1,218.5 | 1,175 | 1,205.5 | +27.5 | +2.3% | 6,432,400 |
| 2016/01/22 | 1,139.5 | 1,180.5 | 1,132 | 1,178 | +75 | +6.8% | 7,180,600 |
| 2016/01/21 | 1,116.5 | 1,155.5 | 1,103 | 1,103 | -20.5 | -1.8% | 9,382,500 |
| 2016/01/20 | 1,179.5 | 1,179.5 | 1,122 | 1,123.5 | -56.5 | -4.8% | 8,055,100 |
| 2016/01/19 | 1,193 | 1,202.5 | 1,165 | 1,180 | -29 | -2.4% | 9,556,500 |
| 2016/01/18 | 1,178 | 1,216.5 | 1,178 | 1,209 | -16.5 | -1.3% | 6,398,800 |
| 2016/01/15 | 1,252.5 | 1,265 | 1,215.5 | 1,225.5 | -8.5 | -0.7% | 5,321,800 |
| 2016/01/14 | 1,250.5 | 1,260 | 1,199 | 1,234 | -44.5 | -3.5% | 9,583,500 |
| 2016/01/13 | 1,234.5 | 1,280.5 | 1,233.5 | 1,278.5 | +66.5 | +5.5% | 9,073,900 |
| 2016/01/12 | 1,244.5 | 1,249 | 1,205 | 1,212 | -53 | -4.2% | 9,674,700 |
| 2016/01/08 | 1,254 | 1,291 | 1,250 | 1,265 | -5.5 | -0.4% | 7,416,000 |
| 2016/01/07 | 1,296 | 1,320.5 | 1,270.5 | 1,270.5 | -30.5 | -2.3% | 9,614,400 |
| 2016/01/06 | 1,333 | 1,338.5 | 1,282 | 1,301 | -45 | -3.3% | 10,627,900 |
| 2016/01/05 | 1,359 | 1,364.5 | 1,335.5 | 1,346 | -35 | -2.5% | 6,419,200 |
| 2016/01/04 | 1,400 | 1,427.5 | 1,377.5 | 1,381 | -22 | -1.6% | 5,580,400 |
| 2015/12/30 | 1,401.5 | 1,407.5 | 1,390.5 | 1,403 | +4.5 | +0.3% | 3,321,700 |
| 2015/12/29 | 1,401.5 | 1,402.5 | 1,374.5 | 1,398.5 | +11 | +0.8% | 4,066,400 |
| 2015/12/28 | 1,374.5 | 1,393 | 1,360 | 1,387.5 | +18.5 | +1.4% | 4,375,900 |
| 2015/12/25 | 1,360.5 | 1,384.5 | 1,355 | 1,369 | -1.5 | -0.1% | 5,189,700 |
| 2015/12/24 | 1,398 | 1,409 | 1,364.5 | 1,370.5 | -18 | -1.3% | 4,908,000 |
| 2015/12/22 | 1,387 | 1,407.5 | 1,380.5 | 1,388.5 | +16.5 | +1.2% | 6,609,400 |
| 2015/12/21 | 1,380.5 | 1,391 | 1,347.5 | 1,372 | -13 | -0.9% | 7,411,700 |
| 2015/12/18 | 1,402.5 | 1,449 | 1,382.5 | 1,385 | -37 | -2.6% | 8,345,300 |
| 2015/12/17 | 1,410 | 1,441.5 | 1,398.5 | 1,422 | +49.5 | +3.6% | 9,458,800 |
| 2015/12/16 | 1,410 | 1,412 | 1,352.5 | 1,372.5 | -30 | -2.1% | 11,909,800 |
| 2015/12/15 | 1,414.5 | 1,424.5 | 1,397.5 | 1,402.5 | -14.5 | -1% | 5,870,000 |
| 2015/12/14 | 1,428.5 | 1,429.5 | 1,398 | 1,417 | -51.5 | -3.5% | 7,803,900 |
| 2015/12/11 | 1,456 | 1,492.5 | 1,456 | 1,468.5 | -8 | -0.5% | 4,537,500 |
| 2015/12/10 | 1,488 | 1,494 | 1,466.5 | 1,476.5 | -25 | -1.7% | 3,984,400 |
| 2015/12/09 | 1,498 | 1,518.5 | 1,491.5 | 1,501.5 | -6 | -0.4% | 5,084,300 |
| 2015/12/08 | 1,532 | 1,543.5 | 1,498.5 | 1,507.5 | -9.5 | -0.6% | 4,859,600 |
| 2015/12/07 | 1,508 | 1,535 | 1,508 | 1,517 | +21 | +1.4% | 3,414,600 |
2301～
2350
件表示中 / 6188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 | 78,400円 | +7.1% | - | 0.00% | - | 1.83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 | 135,000円 | -1.8% | +25.2% | 3.70% | 10.56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 | 531,400円 | +4.3% | -3.7% | 1.88% | 21.18倍 | 1.72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 | 846,200円 | +23.2% | +19.6% | 1.18% | 34.41倍 | 13.60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 | 190,700円 | +26.4% | +8.0% | 1.10% | 28.76倍 | 3.42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
