リクルートホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 8,240 | 8,426 | 8,162 | 8,217 | -9 | -0.1% | 3,969,100 |
| 2025/07/01 | 8,484 | 8,519 | 8,218 | 8,226 | -309 | -3.6% | 3,487,100 |
| 2025/06/30 | 8,588 | 8,635 | 8,470 | 8,535 | +97 | +1.1% | 5,490,700 |
| 2025/06/27 | 8,250 | 8,621 | 8,202 | 8,438 | +338 | +4.2% | 8,114,900 |
| 2025/06/26 | 8,033 | 8,117 | 8,016 | 8,100 | +133 | +1.7% | 3,963,500 |
| 2025/06/25 | 7,909 | 8,070 | 7,909 | 7,967 | +45 | +0.6% | 3,132,100 |
| 2025/06/24 | 7,939 | 7,994 | 7,902 | 7,922 | +109 | +1.4% | 3,088,200 |
| 2025/06/23 | 7,690 | 7,834 | 7,680 | 7,813 | +41 | +0.5% | 3,519,300 |
| 2025/06/20 | 7,870 | 7,908 | 7,772 | 7,772 | -132 | -1.7% | 6,095,000 |
| 2025/06/19 | 8,040 | 8,064 | 7,894 | 7,904 | -128 | -1.6% | 2,957,300 |
| 2025/06/18 | 7,880 | 8,032 | 7,867 | 8,032 | +132 | +1.7% | 4,222,600 |
| 2025/06/17 | 7,916 | 7,944 | 7,857 | 7,900 | -39 | -0.5% | 4,120,500 |
| 2025/06/16 | 7,948 | 8,030 | 7,875 | 7,939 | -9 | -0.1% | 5,220,900 |
| 2025/06/13 | 8,013 | 8,075 | 7,888 | 7,948 | -278 | -3.4% | 9,983,600 |
| 2025/06/12 | 8,530 | 8,566 | 8,225 | 8,226 | -304 | -3.6% | 5,978,000 |
| 2025/06/11 | 8,384 | 8,578 | 8,327 | 8,530 | +228 | +2.7% | 3,994,300 |
| 2025/06/10 | 8,388 | 8,470 | 8,238 | 8,302 | +21 | +0.3% | 4,514,200 |
| 2025/06/09 | 8,155 | 8,425 | 8,130 | 8,281 | +154 | +1.9% | 4,265,300 |
| 2025/06/06 | 8,142 | 8,192 | 8,108 | 8,127 | -15 | -0.2% | 3,618,100 |
| 2025/06/05 | 8,266 | 8,269 | 8,041 | 8,142 | -188 | -2.3% | 4,601,800 |
| 2025/06/04 | 8,284 | 8,375 | 8,261 | 8,330 | +130 | +1.6% | 3,755,900 |
| 2025/06/03 | 8,389 | 8,413 | 8,200 | 8,200 | -197 | -2.3% | 3,808,300 |
| 2025/06/02 | 8,450 | 8,528 | 8,378 | 8,397 | -292 | -3.4% | 4,432,900 |
| 2025/05/30 | 8,711 | 8,778 | 8,625 | 8,689 | -299 | -3.3% | 11,172,300 |
| 2025/05/29 | 8,800 | 8,998 | 8,644 | 8,988 | +543 | +6.4% | 6,690,000 |
| 2025/05/28 | 8,750 | 8,849 | 8,445 | 8,445 | -193 | -2.2% | 4,493,700 |
| 2025/05/27 | 8,479 | 8,675 | 8,432 | 8,638 | +159 | +1.9% | 2,879,200 |
| 2025/05/26 | 8,345 | 8,515 | 8,324 | 8,479 | +138 | +1.7% | 2,717,100 |
| 2025/05/23 | 8,419 | 8,469 | 8,309 | 8,341 | -56 | -0.7% | 2,574,300 |
| 2025/05/22 | 8,400 | 8,449 | 8,327 | 8,397 | -49 | -0.6% | 3,665,000 |
| 2025/05/21 | 8,625 | 8,670 | 8,411 | 8,446 | -214 | -2.5% | 3,771,000 |
| 2025/05/20 | 8,426 | 8,682 | 8,333 | 8,660 | +362 | +4.4% | 6,019,500 |
| 2025/05/19 | 8,264 | 8,349 | 8,193 | 8,298 | -92 | -1.1% | 4,270,700 |
| 2025/05/16 | 8,678 | 8,744 | 8,360 | 8,390 | -372 | -4.2% | 6,956,300 |
| 2025/05/15 | 8,985 | 9,008 | 8,733 | 8,762 | -282 | -3.1% | 4,617,700 |
| 2025/05/14 | 9,000 | 9,127 | 8,802 | 9,044 | +66 | +0.7% | 5,744,700 |
| 2025/05/13 | 8,755 | 9,071 | 8,676 | 8,978 | +641 | +7.7% | 8,542,800 |
| 2025/05/12 | 8,613 | 8,630 | 8,135 | 8,337 | -276 | -3.2% | 6,518,500 |
| 2025/05/09 | 8,668 | 8,698 | 8,534 | 8,613 | +95 | +1.1% | 5,408,900 |
| 2025/05/08 | 8,498 | 8,570 | 8,341 | 8,518 | +226 | +2.7% | 5,131,200 |
| 2025/05/07 | 8,458 | 8,458 | 8,249 | 8,292 | +42 | +0.5% | 5,645,200 |
| 2025/05/02 | 8,250 | 8,277 | 8,105 | 8,250 | +33 | +0.4% | 5,323,700 |
| 2025/05/01 | 8,019 | 8,245 | 7,959 | 8,217 | +275 | +3.5% | 5,794,800 |
| 2025/04/30 | 7,646 | 7,982 | 7,640 | 7,942 | +382 | +5.1% | 8,406,500 |
| 2025/04/28 | 7,660 | 7,683 | 7,560 | 7,560 | -49 | -0.6% | 12,691,700 |
| 2025/04/25 | 7,563 | 7,675 | 7,422 | 7,609 | +346 | +4.8% | 6,054,100 |
| 2025/04/24 | 7,250 | 7,280 | 7,099 | 7,263 | +219 | +3.1% | 5,648,500 |
| 2025/04/23 | 7,326 | 7,346 | 6,910 | 7,044 | +18 | +0.3% | 7,280,400 |
| 2025/04/22 | 6,988 | 7,127 | 6,884 | 7,026 | -51 | -0.7% | 5,724,000 |
| 2025/04/21 | 7,316 | 7,370 | 7,077 | 7,077 | -339 | -4.6% | 3,614,100 |
1～
50
件表示中 / 2617件
類似銘柄と比較する
現在ご覧いただいている「リクルートＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| リクルートＨＤ | 817,600円 | -1.1% | +2.4% | 0.31% | 27.23倍 | 7.20倍 |
|
求人情報検索エンジン「インディード」、生活情報分野の販促・人材メディア、人材派遣の３本柱 |
| ＯＬＣ | 320,900円 | +2.1% | -7.2% | 0.44% | 46.39倍 | 5.38倍 |
|
入園者数世界有数の東京ディズニーランド・シー運営。ホテル、商業施設含めたリゾートを展開 |
| 日本郵政 | 135,800円 | -1.8% | +25.2% | 3.68% | 10.62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 | 523,300円 | +4.3% | -3.7% | 1.91% | 20.96倍 | 1.71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 |
| 楽天Ｇ | 77,500円 | +7.1% | - | 0.00% | - | 1.81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 |
市場注目の銘柄
チャート関連のコラム
