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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 890 | 907.8 | 886.9 | 898.3 | +12.4 | +1.4% | 33,752,300 |
| 2024/07/04 | 865 | 887.6 | 860.6 | 885.9 | +26.1 | +3% | 25,959,800 |
| 2024/07/03 | 869 | 889.9 | 848.4 | 859.8 | -8.1 | -0.9% | 30,140,800 |
| 2024/07/02 | 860 | 872.2 | 850.7 | 867.9 | +6.5 | +0.8% | 24,101,200 |
| 2024/07/01 | 834.8 | 866.9 | 831.7 | 861.4 | +31.5 | +3.8% | 29,678,700 |
| 2024/06/28 | 865.3 | 867.6 | 826 | 829.9 | -23 | -2.7% | 32,740,400 |
| 2024/06/27 | 845.5 | 854 | 825 | 852.9 | +6 | +0.7% | 26,850,400 |
| 2024/06/26 | 849.2 | 866.9 | 844 | 846.9 | -1.1 | -0.1% | 20,964,200 |
| 2024/06/25 | 815 | 853.2 | 814.5 | 848 | +24 | +2.9% | 21,629,200 |
| 2024/06/24 | 814.6 | 830.8 | 814.5 | 824 | +10.9 | +1.3% | 13,321,700 |
| 2024/06/21 | 831.4 | 837.9 | 813 | 813.1 | -12.2 | -1.5% | 18,402,600 |
| 2024/06/20 | 828.7 | 836 | 818.6 | 825.3 | -3.7 | -0.4% | 11,471,800 |
| 2024/06/19 | 835 | 844.4 | 822.2 | 829 | +0.8 | +0.1% | 19,115,000 |
| 2024/06/18 | 800 | 829.2 | 797 | 828.2 | +42.2 | +5.4% | 29,044,400 |
| 2024/06/17 | 806 | 806 | 773.8 | 786 | -27.6 | -3.4% | 26,921,900 |
| 2024/06/14 | 799.1 | 815.4 | 799 | 813.6 | +10.9 | +1.4% | 12,234,400 |
| 2024/06/13 | 813.5 | 813.5 | 802.1 | 802.7 | -6 | -0.7% | 12,672,200 |
| 2024/06/12 | 815.8 | 818.5 | 803.1 | 808.7 | -10.2 | -1.2% | 15,514,800 |
| 2024/06/11 | 840.2 | 842.8 | 812.6 | 818.9 | -20.1 | -2.4% | 20,501,000 |
| 2024/06/10 | 848 | 849.7 | 827 | 839 | -11 | -1.3% | 20,148,400 |
| 2024/06/07 | 837.7 | 853.1 | 833.5 | 850 | +14.4 | +1.7% | 19,021,200 |
| 2024/06/06 | 833.5 | 840.3 | 818.5 | 835.6 | +6.4 | +0.8% | 17,229,700 |
| 2024/06/05 | 844 | 861.4 | 821.8 | 829.2 | -15.5 | -1.8% | 23,182,100 |
| 2024/06/04 | 839.8 | 846.2 | 825.4 | 844.7 | +4.7 | +0.6% | 19,271,900 |
| 2024/06/03 | 816.1 | 843.8 | 810 | 840 | +24 | +2.9% | 31,455,300 |
| 2024/05/31 | 799.4 | 816 | 799.4 | 816 | +17.6 | +2.2% | 23,716,700 |
| 2024/05/30 | 794.7 | 807.5 | 792.5 | 798.4 | -2.3 | -0.3% | 14,918,800 |
| 2024/05/29 | 797.3 | 816.8 | 794.1 | 800.7 | +3.8 | +0.5% | 20,378,900 |
| 2024/05/28 | 801.4 | 817.4 | 792.3 | 796.9 | -3.7 | -0.5% | 17,715,200 |
| 2024/05/27 | 775 | 801.2 | 771.9 | 800.6 | +24.7 | +3.2% | 17,219,700 |
| 2024/05/24 | 765 | 783.8 | 763.6 | 775.9 | -6 | -0.8% | 11,621,500 |
| 2024/05/23 | 777.1 | 782.7 | 765.5 | 781.9 | +4 | +0.5% | 12,891,500 |
| 2024/05/22 | 789 | 795.5 | 776.9 | 777.9 | -13.7 | -1.7% | 15,598,800 |
| 2024/05/21 | 810.2 | 814.8 | 786.5 | 791.6 | -23.6 | -2.9% | 21,957,300 |
| 2024/05/20 | 793 | 829.3 | 789.2 | 815.2 | +19.6 | +2.5% | 27,238,100 |
| 2024/05/17 | 785 | 800.7 | 771.5 | 795.6 | +5.6 | +0.7% | 21,249,100 |
| 2024/05/16 | 800 | 822.8 | 770.1 | 790 | -2.1 | -0.3% | 28,761,000 |
| 2024/05/15 | 818 | 818.2 | 748.2 | 792.1 | -25.8 | -3.2% | 65,656,200 |
| 2024/05/14 | 813.7 | 823.9 | 796.3 | 817.9 | +13.4 | +1.7% | 21,964,800 |
| 2024/05/13 | 802 | 810.8 | 795.1 | 804.5 | -3.2 | -0.4% | 15,171,700 |
| 2024/05/10 | 796.9 | 808.3 | 792.2 | 807.7 | +17.1 | +2.2% | 16,116,700 |
| 2024/05/09 | 795 | 797.6 | 782.2 | 790.6 | -4 | -0.5% | 13,298,300 |
| 2024/05/08 | 789.5 | 801.9 | 786.3 | 794.6 | -3 | -0.4% | 15,831,400 |
| 2024/05/07 | 768 | 798 | 766.2 | 797.6 | +45.4 | +6% | 24,761,000 |
| 2024/05/02 | 755 | 762.2 | 748.2 | 752.2 | -2.8 | -0.4% | 16,680,200 |
| 2024/05/01 | 753 | 762.5 | 749 | 755 | -8.5 | -1.1% | 17,498,300 |
| 2024/04/30 | 745 | 767.6 | 740.1 | 763.5 | +25.7 | +3.5% | 21,356,800 |
| 2024/04/26 | 736.9 | 746.5 | 730.5 | 737.8 | ±0 | ±0% | 16,982,800 |
| 2024/04/25 | 755 | 759.9 | 736 | 737.8 | -29 | -3.8% | 22,404,100 |
| 2024/04/24 | 772.1 | 788.8 | 765 | 766.8 | +9.7 | +1.3% | 25,981,400 |
201～
250
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
