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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 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 |
| 2015/07/06 | 2,006 | 2,029 | 1,963 | 1,980.5 | -59.5 | -2.9% | 4,763,000 |
| 2015/07/03 | 2,011.5 | 2,047 | 1,985 | 2,040 | +28 | +1.4% | 5,780,800 |
| 2015/07/02 | 2,070 | 2,071.5 | 2,002 | 2,012 | -19 | -0.9% | 8,952,400 |
| 2015/07/01 | 1,978 | 2,033.5 | 1,965 | 2,031 | +53.5 | +2.7% | 27,980,900 |
| 2015/06/30 | 1,949.5 | 1,992.5 | 1,948.5 | 1,977.5 | +38 | +2% | 11,283,900 |
| 2015/06/29 | 1,933.5 | 1,979 | 1,933 | 1,939.5 | -69 | -3.4% | 7,215,000 |
| 2015/06/26 | 2,015 | 2,044 | 2,006 | 2,008.5 | -30 | -1.5% | 5,503,600 |
| 2015/06/25 | 2,010.5 | 2,050 | 1,985 | 2,038.5 | +17 | +0.8% | 12,418,900 |
| 2015/06/24 | 1,982 | 2,045.5 | 1,970 | 2,021.5 | +57 | +2.9% | 30,160,200 |
| 2015/06/23 | 1,899.5 | 1,964.5 | 1,893 | 1,964.5 | +69.5 | +3.7% | 13,728,600 |
| 2015/06/22 | 1,889 | 1,909 | 1,886.5 | 1,895 | -6 | -0.3% | 5,774,600 |
| 2015/06/19 | 1,884 | 1,915 | 1,876.5 | 1,901 | +32.5 | +1.7% | 6,013,400 |
| 2015/06/18 | 1,832 | 1,893.5 | 1,830 | 1,868.5 | +37.5 | +2% | 8,236,400 |
| 2015/06/17 | 1,860.5 | 1,867 | 1,827 | 1,831 | -19 | -1% | 5,921,200 |
| 2015/06/16 | 1,902 | 1,915 | 1,846.5 | 1,850 | -70 | -3.6% | 6,873,100 |
| 2015/06/15 | 1,911 | 1,941 | 1,908 | 1,920 | +9 | +0.5% | 3,339,600 |
| 2015/06/12 | 1,900 | 1,911.5 | 1,893 | 1,911 | +6 | +0.3% | 4,843,400 |
| 2015/06/11 | 1,895 | 1,907.5 | 1,892 | 1,905 | +21.5 | +1.1% | 4,010,900 |
| 2015/06/10 | 1,859 | 1,898 | 1,857.5 | 1,883.5 | +30.5 | +1.6% | 4,749,700 |
| 2015/06/09 | 1,900 | 1,901 | 1,850.5 | 1,853 | -47 | -2.5% | 3,864,500 |
| 2015/06/08 | 1,885 | 1,906.5 | 1,862.5 | 1,900 | +4 | +0.2% | 5,943,300 |
| 2015/06/05 | 1,942 | 1,946.5 | 1,883 | 1,896 | -55.5 | -2.8% | 10,666,100 |
| 2015/06/04 | 1,976.5 | 1,996.5 | 1,936 | 1,951.5 | -129 | -6.2% | 18,216,500 |
| 2015/06/03 | 2,090 | 2,097.5 | 2,075 | 2,080.5 | -5 | -0.2% | 2,288,200 |
| 2015/06/02 | 2,050.5 | 2,091 | 2,040.5 | 2,085.5 | +26 | +1.3% | 3,530,900 |
| 2015/06/01 | 2,037 | 2,062.5 | 2,017.5 | 2,059.5 | +16.5 | +0.8% | 2,438,300 |
| 2015/05/29 | 2,025 | 2,052 | 2,021.5 | 2,043 | +18.5 | +0.9% | 3,703,400 |
| 2015/05/28 | 2,062 | 2,065 | 2,000 | 2,024.5 | -44.5 | -2.2% | 7,234,500 |
| 2015/05/27 | 2,069 | 2,075.5 | 2,040.5 | 2,069 | -0.5 | ±0% | 2,870,700 |
| 2015/05/26 | 2,083.5 | 2,084.5 | 2,063 | 2,069.5 | -16 | -0.8% | 1,748,300 |
| 2015/05/25 | 2,079.5 | 2,091 | 2,076.5 | 2,085.5 | +6.5 | +0.3% | 1,628,700 |
| 2015/05/22 | 2,074 | 2,090 | 2,056 | 2,079 | +11.5 | +0.6% | 2,003,200 |
| 2015/05/21 | 2,090 | 2,092.5 | 2,067 | 2,067.5 | -18 | -0.9% | 1,903,000 |
| 2015/05/20 | 2,100 | 2,104.5 | 2,077 | 2,085.5 | +1.5 | +0.1% | 3,610,900 |
| 2015/05/19 | 2,090 | 2,109 | 2,081.5 | 2,084 | -6 | -0.3% | 4,709,700 |
| 2015/05/18 | 2,095 | 2,108 | 2,075.5 | 2,090 | ±0 | ±0% | 3,831,500 |
| 2015/05/15 | 2,036.5 | 2,092 | 2,031.5 | 2,090 | +71 | +3.5% | 4,187,600 |
| 2015/05/14 | 2,029 | 2,052.5 | 2,004 | 2,019 | -14.5 | -0.7% | 3,883,900 |
| 2015/05/13 | 2,055 | 2,059 | 2,027 | 2,033.5 | -43.5 | -2.1% | 4,034,300 |
| 2015/05/12 | 2,090 | 2,094 | 2,049.5 | 2,077 | -10 | -0.5% | 3,566,400 |
| 2015/05/11 | 2,182 | 2,185 | 2,085 | 2,087 | +55 | +2.7% | 6,060,600 |
| 2015/05/08 | 2,040 | 2,058.5 | 2,024.5 | 2,032 | ±0 | ±0% | 3,468,300 |
| 2015/05/07 | 2,074 | 2,082 | 2,017 | 2,032 | -57 | -2.7% | 5,039,300 |
| 2015/05/01 | 2,098.5 | 2,110 | 2,058.5 | 2,089 | -7.5 | -0.4% | 2,835,000 |
| 2015/04/30 | 2,113 | 2,126.5 | 2,081 | 2,096.5 | -89.5 | -4.1% | 5,127,700 |
| 2015/04/28 | 2,179.5 | 2,196.5 | 2,165.5 | 2,186 | +6.5 | +0.3% | 2,559,800 |
| 2015/04/27 | 2,167 | 2,206.5 | 2,148 | 2,179.5 | +18.5 | +0.9% | 2,647,400 |
| 2015/04/24 | 2,179 | 2,181.5 | 2,144.5 | 2,161 | -27 | -1.2% | 3,117,100 |
2451～
2500
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
