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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 9,200 | 9,237 | 9,070 | 9,094 | -11 | -0.1% | 2,860,600 |
| 2025/12/23 | 9,200 | 9,205 | 9,021 | 9,105 | +156 | +1.7% | 3,812,900 |
| 2025/12/22 | 8,950 | 9,035 | 8,839 | 8,949 | +100 | +1.1% | 3,393,900 |
| 2025/12/19 | 8,970 | 9,090 | 8,844 | 8,849 | ±0 | ±0% | 7,165,300 |
| 2025/12/18 | 8,652 | 8,914 | 8,432 | 8,849 | +217 | +2.5% | 6,298,600 |
| 2025/12/17 | 8,544 | 8,643 | 8,409 | 8,632 | +147 | +1.7% | 3,565,700 |
| 2025/12/16 | 8,698 | 8,732 | 8,457 | 8,485 | -135 | -1.6% | 4,684,300 |
| 2025/12/15 | 8,301 | 8,638 | 8,281 | 8,620 | +308 | +3.7% | 4,724,900 |
| 2025/12/12 | 8,200 | 8,360 | 8,127 | 8,312 | +181 | +2.2% | 5,127,700 |
| 2025/12/11 | 8,247 | 8,280 | 8,086 | 8,131 | +34 | +0.4% | 4,174,200 |
| 2025/12/10 | 8,080 | 8,146 | 7,985 | 8,097 | +17 | +0.2% | 3,725,700 |
| 2025/12/09 | 8,167 | 8,193 | 8,074 | 8,080 | -16 | -0.2% | 2,779,500 |
| 2025/12/08 | 8,158 | 8,264 | 8,073 | 8,096 | -153 | -1.9% | 3,827,200 |
| 2025/12/05 | 8,272 | 8,364 | 8,138 | 8,249 | -173 | -2.1% | 4,715,000 |
| 2025/12/04 | 8,053 | 8,531 | 8,050 | 8,422 | +219 | +2.7% | 6,333,400 |
| 2025/12/03 | 7,892 | 8,215 | 7,843 | 8,203 | +392 | +5% | 5,384,200 |
| 2025/12/02 | 7,955 | 8,004 | 7,781 | 7,811 | -166 | -2.1% | 4,126,900 |
| 2025/12/01 | 7,910 | 8,072 | 7,878 | 7,977 | -29 | -0.4% | 3,158,600 |
| 2025/11/28 | 8,050 | 8,108 | 7,951 | 8,006 | -23 | -0.3% | 3,320,600 |
| 2025/11/27 | 8,036 | 8,050 | 7,977 | 8,029 | -7 | -0.1% | 3,605,500 |
| 2025/11/26 | 7,886 | 8,090 | 7,813 | 8,036 | +290 | +3.7% | 5,705,500 |
| 2025/11/25 | 7,901 | 7,976 | 7,746 | 7,746 | +38 | +0.5% | 5,506,500 |
| 2025/11/21 | 7,600 | 7,853 | 7,600 | 7,708 | +69 | +0.9% | 16,616,000 |
| 2025/11/20 | 7,650 | 7,759 | 7,633 | 7,639 | +39 | +0.5% | 5,059,900 |
| 2025/11/19 | 7,667 | 7,825 | 7,592 | 7,600 | -95 | -1.2% | 5,474,200 |
| 2025/11/18 | 7,856 | 7,948 | 7,695 | 7,695 | -287 | -3.6% | 3,815,500 |
| 2025/11/17 | 7,942 | 8,138 | 7,942 | 7,982 | -121 | -1.5% | 3,730,200 |
| 2025/11/14 | 8,102 | 8,200 | 8,014 | 8,103 | -116 | -1.4% | 4,219,800 |
| 2025/11/13 | 8,015 | 8,299 | 8,014 | 8,219 | +54 | +0.7% | 4,116,600 |
| 2025/11/12 | 8,350 | 8,372 | 8,107 | 8,165 | -117 | -1.4% | 4,137,700 |
| 2025/11/11 | 8,458 | 8,460 | 8,212 | 8,282 | +175 | +2.2% | 5,400,500 |
| 2025/11/10 | 8,350 | 8,400 | 8,046 | 8,107 | -380 | -4.5% | 6,896,600 |
| 2025/11/07 | 8,499 | 8,581 | 8,196 | 8,487 | +1,176 | +16.1% | 17,027,100 |
| 2025/11/06 | 7,258 | 7,355 | 7,208 | 7,311 | +90 | +1.2% | 6,434,200 |
| 2025/11/05 | 7,305 | 7,348 | 7,143 | 7,221 | -123 | -1.7% | 7,402,000 |
| 2025/11/04 | 7,429 | 7,524 | 7,344 | 7,344 | -364 | -4.7% | 6,497,700 |
| 2025/10/31 | 7,708 | 7,814 | 7,658 | 7,708 | +97 | +1.3% | 3,769,600 |
| 2025/10/30 | 7,557 | 7,653 | 7,487 | 7,611 | +31 | +0.4% | 4,182,300 |
| 2025/10/29 | 7,637 | 7,664 | 7,489 | 7,580 | -139 | -1.8% | 4,325,200 |
| 2025/10/28 | 7,860 | 7,899 | 7,644 | 7,719 | -186 | -2.4% | 4,147,900 |
| 2025/10/27 | 7,941 | 8,034 | 7,872 | 7,905 | -25 | -0.3% | 4,614,500 |
| 2025/10/24 | 7,879 | 7,982 | 7,840 | 7,930 | +201 | +2.6% | 3,654,000 |
| 2025/10/23 | 7,756 | 7,789 | 7,680 | 7,729 | -142 | -1.8% | 3,133,400 |
| 2025/10/22 | 7,839 | 7,954 | 7,803 | 7,871 | -39 | -0.5% | 3,435,200 |
| 2025/10/21 | 7,875 | 7,967 | 7,800 | 7,910 | +109 | +1.4% | 3,652,800 |
| 2025/10/20 | 7,610 | 7,843 | 7,607 | 7,801 | +385 | +5.2% | 4,617,700 |
| 2025/10/17 | 7,700 | 7,711 | 7,416 | 7,416 | -230 | -3% | 6,067,800 |
| 2025/10/16 | 7,728 | 7,797 | 7,646 | 7,646 | -91 | -1.2% | 3,793,700 |
| 2025/10/15 | 7,996 | 7,996 | 7,737 | 7,737 | -259 | -3.2% | 3,974,800 |
| 2025/10/14 | 7,934 | 7,996 | 7,832 | 7,996 | -126 | -1.6% | 5,014,000 |
1～
50
件表示中 / 2735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 | 909,400円 | +1.2% | +10.0% | 0.27% | 28.52倍 | 8.70倍 |
|
求人サイト「インディード」を軸としたＨＲテクノロジー、人材派遣、国内販促支援の３本柱 |
| ＯＬＣ | 289,800円 | +2.1% | -7.2% | 0.48% | 41.91倍 | 4.62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 | 164,050円 | -0.9% | +17.8% | 3.05% | 14.50倍 | 0.49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 | 560,300円 | +4.3% | -3.7% | 1.78% | 21.92倍 | 1.80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 | 100,500円 | +3.5% | - | 0.00% | - | 2.71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
