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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 941 | 948 | 895 | 904 | -56 | -5.8% | 7,089,300 |
| 2006/02/10 | 975 | 975 | 920 | 960 | -20 | -2% | 10,749,900 |
| 2006/02/09 | 1,020 | 1,030 | 970 | 980 | -30 | -3% | 4,526,200 |
| 2006/02/08 | 1,030 | 1,040 | 1,000 | 1,010 | -30 | -2.9% | 5,211,800 |
| 2006/02/07 | 1,010 | 1,040 | 1,000 | 1,040 | +49 | +4.9% | 7,850,100 |
| 2006/02/06 | 993 | 1,010 | 972 | 991 | +12 | +1.2% | 6,734,000 |
| 2006/02/03 | 934 | 979 | 927 | 979 | +31 | +3.3% | 8,465,200 |
| 2006/02/02 | 974 | 989 | 935 | 948 | -7 | -0.7% | 6,028,100 |
| 2006/02/01 | 980 | 994 | 950 | 955 | -45 | -4.5% | 8,736,300 |
| 2006/01/31 | 1,020 | 1,030 | 998 | 1,000 | -20 | -2% | 4,214,300 |
| 2006/01/30 | 1,040 | 1,060 | 1,010 | 1,020 | ±0 | ±0% | 6,950,200 |
| 2006/01/27 | 1,000 | 1,030 | 995 | 1,020 | +46 | +4.7% | 7,277,600 |
| 2006/01/26 | 981 | 991 | 970 | 974 | +14 | +1.5% | 5,640,900 |
| 2006/01/25 | 970 | 1,010 | 948 | 960 | +10 | +1.1% | 16,126,700 |
| 2006/01/24 | 911 | 961 | 893 | 950 | +89 | +10.3% | 21,959,600 |
| 2006/01/23 | 921 | 930 | 861 | 861 | -100 | -10.4% | 17,767,300 |
| 2006/01/20 | 1,060 | 1,080 | 958 | 961 | -79 | -7.6% | 14,903,700 |
| 2006/01/19 | 1,020 | 1,050 | 991 | 1,040 | ±0 | ±0% | 14,178,500 |
| 2006/01/18 | 975 | 1,040 | 885 | 1,040 | +55 | +5.6% | 29,777,800 |
| 2006/01/17 | 1,020 | 1,090 | 980 | 985 | -135 | -12.1% | 19,273,000 |
| 2006/01/16 | 1,130 | 1,130 | 1,080 | 1,120 | -20 | -1.8% | 4,686,000 |
| 2006/01/13 | 1,150 | 1,150 | 1,120 | 1,140 | +30 | +2.7% | 6,791,300 |
| 2006/01/12 | 1,120 | 1,130 | 1,100 | 1,110 | +10 | +0.9% | 5,326,300 |
| 2006/01/11 | 1,050 | 1,100 | 1,040 | 1,100 | +40 | +3.8% | 7,658,800 |
| 2006/01/10 | 1,080 | 1,100 | 1,030 | 1,060 | -40 | -3.6% | 9,645,500 |
| 2006/01/06 | 1,110 | 1,130 | 1,090 | 1,100 | -30 | -2.7% | 5,970,100 |
| 2006/01/05 | 1,160 | 1,170 | 1,110 | 1,130 | -30 | -2.6% | 6,833,800 |
| 2006/01/04 | 1,180 | 1,190 | 1,140 | 1,160 | +20 | +1.8% | 8,338,900 |
| 2005/12/30 | 1,130 | 1,140 | 1,080 | 1,140 | -20 | -1.7% | 7,342,200 |
| 2005/12/29 | 1,140 | 1,190 | 1,120 | 1,160 | +40 | +3.6% | 16,393,200 |
| 2005/12/28 | 1,080 | 1,120 | 1,070 | 1,120 | +40 | +3.7% | 5,510,300 |
| 2005/12/27 | 1,080 | 1,110 | 1,070 | 1,080 | -40 | -3.6% | 8,328,200 |
| 2005/12/26 | 1,100 | 1,160 | 1,080 | 1,120 | +50 | +4.7% | 22,365,800 |
| 2005/12/22 | 998 | 1,080 | 995 | 1,070 | +98 | +10.1% | 30,251,200 |
| 2005/12/21 | 935 | 989 | 931 | 972 | +57 | +6.2% | 27,124,500 |
| 2005/12/20 | 900 | 921 | 900 | 915 | +25 | +2.8% | 9,517,900 |
| 2005/12/19 | 901 | 908 | 875 | 890 | -18 | -2% | 4,400,800 |
| 2005/12/16 | 915 | 920 | 894 | 908 | -5 | -0.5% | 7,324,700 |
| 2005/12/15 | 899 | 926 | 892 | 913 | +6 | +0.7% | 14,341,800 |
| 2005/12/14 | 868 | 909 | 867 | 907 | +46 | +5.3% | 23,467,500 |
| 2005/12/13 | 869 | 870 | 855 | 861 | +2 | +0.2% | 6,190,300 |
| 2005/12/12 | 835 | 860 | 834 | 859 | +37 | +4.5% | 8,103,100 |
| 2005/12/09 | 820 | 835 | 818 | 822 | -8 | -1% | 3,867,200 |
| 2005/12/08 | 850 | 850 | 820 | 830 | -20 | -2.4% | 3,397,000 |
| 2005/12/07 | 860 | 866 | 846 | 850 | -5 | -0.6% | 4,477,200 |
| 2005/12/06 | 855 | 865 | 840 | 855 | +5 | +0.6% | 7,530,400 |
| 2005/12/05 | 827 | 858 | 814 | 850 | +11 | +1.3% | 11,632,400 |
| 2005/12/02 | 845 | 853 | 831 | 839 | -16 | -1.9% | 7,961,400 |
| 2005/12/01 | 864 | 864 | 841 | 855 | -15 | -1.7% | 12,445,500 |
| 2005/11/30 | 874 | 874 | 855 | 870 | +36 | +4.3% | 25,019,300 |
4801～
4850
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 | 99,000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 | 149,300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 | 231,400円 | +26.4% | +8.0% | 0.91% | 34.86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
