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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 1,185 | 1,268 | 1,181 | 1,263 | +62 | +5.2% | 4,054,200 |
| 2013/06/20 | 1,212 | 1,254 | 1,193 | 1,201 | -55 | -4.4% | 2,407,500 |
| 2013/06/19 | 1,260 | 1,280 | 1,241 | 1,256 | +31 | +2.5% | 4,239,400 |
| 2013/06/18 | 1,197 | 1,227 | 1,186 | 1,225 | +20 | +1.7% | 2,550,900 |
| 2013/06/17 | 1,176 | 1,206 | 1,155 | 1,205 | +10 | +0.8% | 3,157,100 |
| 2013/06/14 | 1,235 | 1,239 | 1,179 | 1,195 | +12 | +1% | 4,006,100 |
| 2013/06/13 | 1,205 | 1,228 | 1,182 | 1,183 | -63 | -5.1% | 4,531,700 |
| 2013/06/12 | 1,233 | 1,256 | 1,190 | 1,246 | +28 | +2.3% | 3,949,400 |
| 2013/06/11 | 1,176 | 1,235 | 1,173 | 1,218 | +50 | +4.3% | 4,208,900 |
| 2013/06/10 | 1,160 | 1,178 | 1,142 | 1,168 | +61 | +5.5% | 2,406,600 |
| 2013/06/07 | 1,160 | 1,171 | 1,087 | 1,107 | -66 | -5.6% | 4,271,800 |
| 2013/06/06 | 1,140 | 1,197 | 1,119 | 1,173 | -17 | -1.4% | 4,334,600 |
| 2013/06/05 | 1,195 | 1,253 | 1,155 | 1,190 | +12 | +1% | 7,376,400 |
| 2013/06/04 | 1,115 | 1,178 | 1,114 | 1,178 | +45 | +4% | 4,719,300 |
| 2013/06/03 | 1,120 | 1,173 | 1,107 | 1,133 | -1 | -0.1% | 3,612,800 |
| 2013/05/31 | 1,213 | 1,216 | 1,134 | 1,134 | -36 | -3.1% | 4,553,800 |
| 2013/05/30 | 1,175 | 1,208 | 1,155 | 1,170 | -30 | -2.5% | 3,284,400 |
| 2013/05/29 | 1,201 | 1,220 | 1,189 | 1,200 | +27 | +2.3% | 4,107,800 |
| 2013/05/28 | 1,190 | 1,210 | 1,158 | 1,173 | -47 | -3.9% | 3,890,600 |
| 2013/05/27 | 1,170 | 1,220 | 1,155 | 1,220 | +30 | +2.5% | 5,190,500 |
| 2013/05/24 | 1,243 | 1,284 | 1,152 | 1,190 | -95 | -7.4% | 7,588,600 |
| 2013/05/23 | 1,309 | 1,325 | 1,234 | 1,285 | -47 | -3.5% | 5,920,800 |
| 2013/05/22 | 1,285 | 1,332 | 1,280 | 1,332 | +44 | +3.4% | 4,252,200 |
| 2013/05/21 | 1,280 | 1,295 | 1,276 | 1,288 | -12 | -0.9% | 3,311,800 |
| 2013/05/20 | 1,299 | 1,300 | 1,273 | 1,300 | +37 | +2.9% | 3,070,100 |
| 2013/05/17 | 1,255 | 1,295 | 1,232 | 1,263 | +14 | +1.1% | 3,336,400 |
| 2013/05/16 | 1,290 | 1,307 | 1,182 | 1,249 | -70 | -5.3% | 6,721,400 |
| 2013/05/15 | 1,320 | 1,344 | 1,298 | 1,319 | +7 | +0.5% | 7,250,400 |
| 2013/05/14 | 1,335 | 1,340 | 1,307 | 1,312 | -28 | -2.1% | 5,175,400 |
| 2013/05/13 | 1,300 | 1,340 | 1,290 | 1,340 | +28 | +2.1% | 8,632,600 |
| 2013/05/10 | 1,290 | 1,334 | 1,262 | 1,312 | +92 | +7.5% | 13,515,500 |
| 2013/05/09 | 1,285 | 1,294 | 1,220 | 1,220 | -37 | -2.9% | 9,591,500 |
| 2013/05/08 | 1,244 | 1,330 | 1,241 | 1,257 | +126 | +11.1% | 16,445,200 |
| 2013/05/07 | 1,150 | 1,150 | 1,105 | 1,131 | +31 | +2.8% | 10,049,200 |
| 2013/05/02 | 1,070 | 1,100 | 1,063 | 1,100 | +33 | +3.1% | 5,963,400 |
| 2013/05/01 | 1,049 | 1,067 | 1,039 | 1,067 | +28 | +2.7% | 3,191,100 |
| 2013/04/30 | 1,052 | 1,058 | 1,036 | 1,039 | +7 | +0.7% | 5,108,000 |
| 2013/04/26 | 1,070 | 1,071 | 1,031 | 1,032 | -33 | -3.1% | 4,758,700 |
| 2013/04/25 | 1,080 | 1,091 | 1,065 | 1,065 | -19 | -1.8% | 4,790,000 |
| 2013/04/24 | 1,078 | 1,089 | 1,058 | 1,084 | +15 | +1.4% | 4,925,600 |
| 2013/04/23 | 1,091 | 1,092 | 1,066 | 1,069 | -31 | -2.8% | 4,301,200 |
| 2013/04/22 | 1,066 | 1,100 | 1,058 | 1,100 | +49 | +4.7% | 6,059,900 |
| 2013/04/19 | 1,039 | 1,053 | 1,021 | 1,051 | -2 | -0.2% | 3,068,200 |
| 2013/04/18 | 1,063 | 1,063 | 1,033 | 1,053 | -10 | -0.9% | 5,064,900 |
| 2013/04/17 | 1,003 | 1,070 | 1,003 | 1,063 | +70 | +7% | 7,380,100 |
| 2013/04/16 | 1,000 | 1,009 | 987 | 993 | -28 | -2.7% | 5,572,200 |
| 2013/04/15 | 1,045 | 1,045 | 1,010 | 1,021 | -23 | -2.2% | 4,161,600 |
| 2013/04/12 | 1,042 | 1,055 | 1,036 | 1,044 | +5 | +0.5% | 5,012,500 |
| 2013/04/11 | 1,050 | 1,051 | 1,020 | 1,039 | -9 | -0.9% | 6,054,500 |
| 2013/04/10 | 1,045 | 1,057 | 1,037 | 1,048 | -7 | -0.7% | 5,430,000 |
2901～
2950
件表示中 / 6137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 | 85,600円 | +7.1% | - | 0.00% | - | 1.99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 | 137,500円 | -4.4% | +21.2% | 3.64% | 11.35倍 | 0.41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 | 536,900円 | +3.3% | +1.2% | 1.82% | 21.34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 | 184,300円 | +26.4% | +8.0% | 1.14% | 27.81倍 | 3.31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 | 774,400円 | +23.2% | +19.6% | 1.29% | 31.57倍 | 12.47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
