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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,556 | 1,556.5 | 1,506.5 | 1,510 | -34 | -2.2% | 6,823,000 |
| 2015/09/14 | 1,566.5 | 1,574.5 | 1,541 | 1,544 | -38 | -2.4% | 4,874,500 |
| 2015/09/11 | 1,548.5 | 1,608.5 | 1,542 | 1,582 | +22 | +1.4% | 8,379,700 |
| 2015/09/10 | 1,564 | 1,565 | 1,531 | 1,560 | -49 | -3% | 7,302,900 |
| 2015/09/09 | 1,587 | 1,609 | 1,552 | 1,609 | +61 | +3.9% | 8,942,000 |
| 2015/09/08 | 1,598.5 | 1,617 | 1,544.5 | 1,548 | -47 | -2.9% | 5,964,100 |
| 2015/09/07 | 1,585 | 1,604 | 1,552 | 1,595 | -22 | -1.4% | 5,689,900 |
| 2015/09/04 | 1,670 | 1,679 | 1,597.5 | 1,617 | -29.5 | -1.8% | 6,516,100 |
| 2015/09/03 | 1,638 | 1,661 | 1,620.5 | 1,646.5 | +15.5 | +1% | 5,368,300 |
| 2015/09/02 | 1,604.5 | 1,665 | 1,595.5 | 1,631 | -2.5 | -0.2% | 7,852,300 |
| 2015/09/01 | 1,712 | 1,714 | 1,633 | 1,633.5 | -100.5 | -5.8% | 6,935,600 |
| 2015/08/31 | 1,733.5 | 1,735 | 1,690 | 1,734 | +0.5 | ±0% | 5,196,400 |
| 2015/08/28 | 1,745 | 1,748.5 | 1,707 | 1,733.5 | +71.5 | +4.3% | 7,561,000 |
| 2015/08/27 | 1,663.5 | 1,687.5 | 1,646 | 1,662 | +38.5 | +2.4% | 6,279,000 |
| 2015/08/26 | 1,608 | 1,633 | 1,563.5 | 1,623.5 | +29 | +1.8% | 11,221,400 |
| 2015/08/25 | 1,542.5 | 1,666 | 1,531.5 | 1,594.5 | -5.5 | -0.3% | 9,928,300 |
| 2015/08/24 | 1,614.5 | 1,672 | 1,600 | 1,600 | -84 | -5% | 8,276,200 |
| 2015/08/21 | 1,715 | 1,723.5 | 1,682 | 1,684 | -81.5 | -4.6% | 8,108,300 |
| 2015/08/20 | 1,799 | 1,815 | 1,765 | 1,765.5 | -36 | -2% | 4,705,300 |
| 2015/08/19 | 1,819 | 1,834.5 | 1,799 | 1,801.5 | -17.5 | -1% | 3,369,400 |
| 2015/08/18 | 1,870 | 1,879 | 1,810 | 1,819 | -32 | -1.7% | 5,122,900 |
| 2015/08/17 | 1,856.5 | 1,864.5 | 1,840.5 | 1,851 | +9.5 | +0.5% | 2,922,400 |
| 2015/08/14 | 1,860 | 1,863 | 1,836 | 1,841.5 | -22 | -1.2% | 3,490,800 |
| 2015/08/13 | 1,857 | 1,874 | 1,844.5 | 1,863.5 | +3.5 | +0.2% | 5,389,100 |
| 2015/08/12 | 1,900 | 1,900 | 1,843 | 1,860 | -60 | -3.1% | 9,129,300 |
| 2015/08/11 | 1,969.5 | 1,977 | 1,913.5 | 1,920 | -34 | -1.7% | 6,067,600 |
| 2015/08/10 | 1,952 | 1,957 | 1,931 | 1,954 | +2 | +0.1% | 4,430,400 |
| 2015/08/07 | 1,968 | 1,992 | 1,895.5 | 1,952 | -130.5 | -6.3% | 16,845,400 |
| 2015/08/06 | 2,080 | 2,093.5 | 2,061.5 | 2,082.5 | +22.5 | +1.1% | 4,808,900 |
| 2015/08/05 | 2,075 | 2,091.5 | 2,048 | 2,060 | -2.5 | -0.1% | 2,909,400 |
| 2015/08/04 | 2,060 | 2,068 | 2,037 | 2,062.5 | +9 | +0.4% | 3,118,900 |
| 2015/08/03 | 2,011 | 2,057 | 2,004 | 2,053.5 | +58 | +2.9% | 4,568,500 |
| 2015/07/31 | 2,020 | 2,020 | 1,985.5 | 1,995.5 | -3 | -0.2% | 3,424,900 |
| 2015/07/30 | 2,000.5 | 2,012 | 1,991 | 1,998.5 | +13.5 | +0.7% | 3,380,100 |
| 2015/07/29 | 2,000 | 2,007.5 | 1,976 | 1,985 | +6 | +0.3% | 2,703,700 |
| 2015/07/28 | 1,963 | 1,998 | 1,947.5 | 1,979 | -16 | -0.8% | 4,250,600 |
| 2015/07/27 | 2,039 | 2,039 | 1,980.5 | 1,995 | -59 | -2.9% | 4,749,800 |
| 2015/07/24 | 2,079 | 2,092.5 | 2,048 | 2,054 | +6.5 | +0.3% | 4,518,500 |
| 2015/07/23 | 2,039 | 2,061 | 2,028.5 | 2,047.5 | +19 | +0.9% | 3,429,800 |
| 2015/07/22 | 2,070 | 2,070 | 2,020.5 | 2,028.5 | -51 | -2.5% | 4,252,900 |
| 2015/07/21 | 2,097 | 2,129.5 | 2,067 | 2,079.5 | +9.5 | +0.5% | 7,001,300 |
| 2015/07/17 | 2,048.5 | 2,072.5 | 2,030 | 2,070 | +28.5 | +1.4% | 5,201,200 |
| 2015/07/16 | 2,008 | 2,047.5 | 2,001 | 2,041.5 | +51.5 | +2.6% | 6,270,200 |
| 2015/07/15 | 2,021 | 2,023 | 1,963 | 1,990 | -11.5 | -0.6% | 5,392,300 |
| 2015/07/14 | 2,035.5 | 2,042 | 1,991 | 2,001.5 | -4 | -0.2% | 4,682,500 |
| 2015/07/13 | 1,990 | 2,016 | 1,967 | 2,005.5 | +45 | +2.3% | 4,055,900 |
| 2015/07/10 | 2,011.5 | 2,015 | 1,955 | 1,960.5 | -30.5 | -1.5% | 5,472,600 |
| 2015/07/09 | 1,919.5 | 1,996 | 1,885.5 | 1,991 | +63 | +3.3% | 9,180,100 |
| 2015/07/08 | 2,005 | 2,013.5 | 1,912 | 1,928 | -93.5 | -4.6% | 10,464,700 |
| 2015/07/07 | 2,044 | 2,044 | 2,007 | 2,021.5 | +41 | +2.1% | 6,129,900 |
2351～
2400
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
