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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 1,754 | 1,763 | 1,739 | 1,758 | -21 | -1.2% | 9,073,200 |
| 2014/01/23 | 1,791 | 1,801 | 1,760 | 1,779 | -2 | -0.1% | 7,462,800 |
| 2014/01/22 | 1,810 | 1,815 | 1,762 | 1,781 | -19 | -1.1% | 9,752,800 |
| 2014/01/21 | 1,800 | 1,843 | 1,794 | 1,800 | +22 | +1.2% | 11,439,900 |
| 2014/01/20 | 1,802 | 1,813 | 1,772 | 1,778 | -20 | -1.1% | 10,108,000 |
| 2014/01/17 | 1,762 | 1,807 | 1,747 | 1,798 | +36 | +2% | 8,315,600 |
| 2014/01/16 | 1,751 | 1,783 | 1,743 | 1,762 | +27 | +1.6% | 9,435,200 |
| 2014/01/15 | 1,734 | 1,749 | 1,699 | 1,735 | +18 | +1% | 11,495,400 |
| 2014/01/14 | 1,703 | 1,745 | 1,677 | 1,717 | -24 | -1.4% | 11,012,600 |
| 2014/01/10 | 1,670 | 1,754 | 1,661 | 1,741 | +65 | +3.9% | 9,820,000 |
| 2014/01/09 | 1,635 | 1,684 | 1,623 | 1,676 | +38 | +2.3% | 8,868,300 |
| 2014/01/08 | 1,584 | 1,647 | 1,581 | 1,638 | +57 | +3.6% | 10,484,700 |
| 2014/01/07 | 1,589 | 1,590 | 1,556 | 1,581 | -5 | -0.3% | 3,472,200 |
| 2014/01/06 | 1,577 | 1,596 | 1,566 | 1,586 | +22 | +1.4% | 4,516,700 |
| 2013/12/30 | 1,579 | 1,580 | 1,561 | 1,564 | -4 | -0.3% | 3,855,500 |
| 2013/12/27 | 1,587 | 1,589 | 1,552 | 1,568 | -3 | -0.2% | 4,607,700 |
| 2013/12/26 | 1,515 | 1,583 | 1,513 | 1,571 | +64 | +4.2% | 7,215,300 |
| 2013/12/25 | 1,480 | 1,522 | 1,480 | 1,507 | +14 | +0.9% | 5,065,500 |
| 2013/12/24 | 1,498 | 1,505 | 1,480 | 1,493 | -1 | -0.1% | 4,811,800 |
| 2013/12/20 | 1,500 | 1,510 | 1,488 | 1,494 | -6 | -0.4% | 3,642,200 |
| 2013/12/19 | 1,520 | 1,530 | 1,483 | 1,500 | -23 | -1.5% | 6,808,700 |
| 2013/12/18 | 1,477 | 1,523 | 1,475 | 1,523 | +32 | +2.1% | 4,653,100 |
| 2013/12/17 | 1,480 | 1,496 | 1,475 | 1,491 | +23 | +1.6% | 3,005,100 |
| 2013/12/16 | 1,489 | 1,494 | 1,450 | 1,468 | -28 | -1.9% | 5,633,600 |
| 2013/12/13 | 1,520 | 1,528 | 1,488 | 1,496 | -34 | -2.2% | 5,821,600 |
| 2013/12/12 | 1,528 | 1,538 | 1,520 | 1,530 | -1 | -0.1% | 3,754,200 |
| 2013/12/11 | 1,523 | 1,543 | 1,520 | 1,531 | -2 | -0.1% | 3,818,500 |
| 2013/12/10 | 1,540 | 1,548 | 1,526 | 1,533 | -5 | -0.3% | 3,527,300 |
| 2013/12/09 | 1,550 | 1,559 | 1,528 | 1,538 | +19 | +1.3% | 4,114,900 |
| 2013/12/06 | 1,556 | 1,565 | 1,503 | 1,519 | -33 | -2.1% | 7,812,100 |
| 2013/12/05 | 1,552 | 1,577 | 1,543 | 1,552 | ±0 | ±0% | 6,106,400 |
| 2013/12/04 | 1,534 | 1,575 | 1,529 | 1,552 | +12 | +0.8% | 10,295,200 |
| 2013/12/03 | 1,542 | 1,544 | 1,495 | 1,540 | -2 | -0.1% | 8,778,800 |
| 2013/12/02 | 1,585 | 1,585 | 1,515 | 1,542 | -32 | -2% | 9,504,900 |
| 2013/11/29 | 1,559 | 1,579 | 1,540 | 1,574 | +15 | +1% | 6,968,500 |
| 2013/11/28 | 1,552 | 1,572 | 1,537 | 1,559 | +32 | +2.1% | 11,269,600 |
| 2013/11/27 | 1,619 | 1,637 | 1,520 | 1,527 | +92 | +6.4% | 33,258,600 |
| 2013/11/26 | 1,460 | 1,473 | 1,435 | 1,435 | -25 | -1.7% | 3,716,200 |
| 2013/11/25 | 1,490 | 1,494 | 1,452 | 1,460 | -9 | -0.6% | 2,993,800 |
| 2013/11/22 | 1,471 | 1,499 | 1,445 | 1,469 | +10 | +0.7% | 5,905,400 |
| 2013/11/21 | 1,434 | 1,467 | 1,434 | 1,459 | +20 | +1.4% | 4,206,800 |
| 2013/11/20 | 1,447 | 1,459 | 1,431 | 1,439 | -8 | -0.6% | 4,211,700 |
| 2013/11/19 | 1,480 | 1,485 | 1,444 | 1,447 | -52 | -3.5% | 9,521,900 |
| 2013/11/18 | 1,396 | 1,520 | 1,393 | 1,499 | +124 | +9% | 14,676,600 |
| 2013/11/15 | 1,359 | 1,386 | 1,352 | 1,375 | +15 | +1.1% | 5,130,800 |
| 2013/11/14 | 1,334 | 1,360 | 1,331 | 1,360 | +36 | +2.7% | 4,694,300 |
| 2013/11/13 | 1,327 | 1,339 | 1,323 | 1,324 | -21 | -1.6% | 3,755,000 |
| 2013/11/12 | 1,338 | 1,346 | 1,332 | 1,345 | +13 | +1% | 2,779,300 |
| 2013/11/11 | 1,316 | 1,333 | 1,312 | 1,332 | +3 | +0.2% | 4,266,100 |
| 2013/11/08 | 1,310 | 1,336 | 1,309 | 1,329 | -26 | -1.9% | 6,473,900 |
2851～
2900
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
