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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,347 | 1,348 | 1,323 | 1,334 | -12 | -0.9% | 3,352,300 |
| 2014/08/29 | 1,346 | 1,350 | 1,325 | 1,346 | +2 | +0.1% | 4,384,400 |
| 2014/08/28 | 1,340 | 1,356 | 1,339 | 1,344 | -8 | -0.6% | 3,469,800 |
| 2014/08/27 | 1,347 | 1,357 | 1,340 | 1,352 | -4 | -0.3% | 3,367,800 |
| 2014/08/26 | 1,373 | 1,374 | 1,356 | 1,356 | -20 | -1.5% | 2,277,700 |
| 2014/08/25 | 1,375 | 1,383 | 1,371 | 1,376 | +5 | +0.4% | 2,207,400 |
| 2014/08/22 | 1,377 | 1,380 | 1,366 | 1,371 | +4 | +0.3% | 3,351,200 |
| 2014/08/21 | 1,370 | 1,377 | 1,350 | 1,367 | +10 | +0.7% | 5,052,600 |
| 2014/08/20 | 1,348 | 1,371 | 1,344 | 1,357 | +12 | +0.9% | 4,668,100 |
| 2014/08/19 | 1,332 | 1,349 | 1,322 | 1,345 | +25 | +1.9% | 4,419,200 |
| 2014/08/18 | 1,326 | 1,330 | 1,316 | 1,320 | -14 | -1% | 2,416,900 |
| 2014/08/15 | 1,330 | 1,337 | 1,322 | 1,334 | +5 | +0.4% | 1,621,000 |
| 2014/08/14 | 1,326 | 1,330 | 1,317 | 1,329 | +14 | +1.1% | 2,223,200 |
| 2014/08/13 | 1,315 | 1,323 | 1,304 | 1,315 | +1 | +0.1% | 2,681,600 |
| 2014/08/12 | 1,331 | 1,333 | 1,304 | 1,314 | -22 | -1.6% | 4,537,100 |
| 2014/08/11 | 1,335 | 1,344 | 1,318 | 1,336 | +24 | +1.8% | 2,888,500 |
| 2014/08/08 | 1,322 | 1,339 | 1,303 | 1,312 | -20 | -1.5% | 6,739,900 |
| 2014/08/07 | 1,310 | 1,334 | 1,299 | 1,332 | +25 | +1.9% | 3,948,100 |
| 2014/08/06 | 1,337 | 1,339 | 1,302 | 1,307 | -18 | -1.4% | 4,347,400 |
| 2014/08/05 | 1,305 | 1,365 | 1,305 | 1,325 | +41 | +3.2% | 11,336,800 |
| 2014/08/04 | 1,301 | 1,306 | 1,276 | 1,284 | -32 | -2.4% | 6,297,200 |
| 2014/08/01 | 1,346 | 1,354 | 1,311 | 1,316 | -53 | -3.9% | 7,658,800 |
| 2014/07/31 | 1,381 | 1,383 | 1,367 | 1,369 | -4 | -0.3% | 3,007,100 |
| 2014/07/30 | 1,356 | 1,378 | 1,356 | 1,373 | +7 | +0.5% | 2,579,000 |
| 2014/07/29 | 1,365 | 1,374 | 1,354 | 1,366 | ±0 | ±0% | 3,627,100 |
| 2014/07/28 | 1,360 | 1,371 | 1,348 | 1,366 | +8 | +0.6% | 2,591,000 |
| 2014/07/25 | 1,365 | 1,365 | 1,349 | 1,358 | +8 | +0.6% | 2,257,500 |
| 2014/07/24 | 1,336 | 1,355 | 1,332 | 1,350 | +8 | +0.6% | 3,466,400 |
| 2014/07/23 | 1,350 | 1,357 | 1,331 | 1,342 | -15 | -1.1% | 2,736,600 |
| 2014/07/22 | 1,355 | 1,362 | 1,341 | 1,357 | +4 | +0.3% | 3,519,800 |
| 2014/07/18 | 1,347 | 1,372 | 1,344 | 1,353 | -11 | -0.8% | 3,278,100 |
| 2014/07/17 | 1,380 | 1,381 | 1,358 | 1,364 | -24 | -1.7% | 5,295,700 |
| 2014/07/16 | 1,394 | 1,403 | 1,384 | 1,388 | +8 | +0.6% | 3,744,500 |
| 2014/07/15 | 1,360 | 1,388 | 1,360 | 1,380 | +29 | +2.1% | 5,116,600 |
| 2014/07/14 | 1,326 | 1,353 | 1,318 | 1,351 | +23 | +1.7% | 4,248,000 |
| 2014/07/11 | 1,320 | 1,344 | 1,316 | 1,328 | -13 | -1% | 3,671,400 |
| 2014/07/10 | 1,370 | 1,372 | 1,340 | 1,341 | -27 | -2% | 3,878,600 |
| 2014/07/09 | 1,350 | 1,369 | 1,349 | 1,368 | -11 | -0.8% | 4,086,000 |
| 2014/07/08 | 1,381 | 1,388 | 1,370 | 1,379 | -12 | -0.9% | 4,130,800 |
| 2014/07/07 | 1,398 | 1,405 | 1,388 | 1,391 | +8 | +0.6% | 4,504,000 |
| 2014/07/04 | 1,380 | 1,388 | 1,371 | 1,383 | +21 | +1.5% | 4,196,200 |
| 2014/07/03 | 1,367 | 1,373 | 1,348 | 1,362 | -13 | -0.9% | 4,769,900 |
| 2014/07/02 | 1,382 | 1,389 | 1,365 | 1,375 | +29 | +2.2% | 6,648,000 |
| 2014/07/01 | 1,319 | 1,352 | 1,313 | 1,346 | +37 | +2.8% | 6,555,700 |
| 2014/06/30 | 1,309 | 1,316 | 1,293 | 1,309 | +13 | +1% | 4,425,300 |
| 2014/06/27 | 1,325 | 1,326 | 1,287 | 1,296 | -13 | -1% | 5,334,800 |
| 2014/06/26 | 1,296 | 1,322 | 1,285 | 1,309 | +37 | +2.9% | 8,314,800 |
| 2014/06/25 | 1,272 | 1,296 | 1,269 | 1,272 | ±0 | ±0% | 5,169,200 |
| 2014/06/24 | 1,268 | 1,279 | 1,259 | 1,272 | +1 | +0.1% | 3,528,800 |
| 2014/06/23 | 1,278 | 1,284 | 1,268 | 1,271 | +1 | +0.1% | 2,630,000 |
2701～
2750
件表示中 / 6231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 | 99,050円 | +3.5% | - | 0.00% | - | 2.66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 | 149,350円 | -1.8% | +25.2% | 3.35% | 11.32倍 | 0.47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 | 557,900円 | +4.3% | -3.7% | 1.79% | 22.03倍 | 1.79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 | 231,450円 | +26.4% | +8.0% | 0.91% | 34.87倍 | 4.15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 | 878,500円 | +23.2% | +19.6% | 1.14% | 35.77倍 | 14.13倍 |
|
日系最大級の総合コンサル会社。デジタル技術活用した経営戦略の企画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
