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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 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 |
| 2025/10/10 | 8,145 | 8,200 | 7,992 | 8,122 | -23 | -0.3% | 4,675,200 |
| 2025/10/09 | 8,100 | 8,145 | 8,036 | 8,145 | +131 | +1.6% | 4,326,800 |
| 2025/10/08 | 7,948 | 8,035 | 7,931 | 8,014 | +121 | +1.5% | 3,814,700 |
| 2025/10/07 | 7,959 | 7,959 | 7,817 | 7,893 | -68 | -0.9% | 3,302,200 |
| 2025/10/06 | 8,032 | 8,059 | 7,898 | 7,961 | +79 | +1% | 4,231,200 |
| 2025/10/03 | 7,650 | 7,921 | 7,646 | 7,882 | +293 | +3.9% | 3,661,200 |
| 2025/10/02 | 7,745 | 7,799 | 7,584 | 7,589 | -210 | -2.7% | 4,111,100 |
| 2025/10/01 | 7,800 | 7,834 | 7,720 | 7,799 | -164 | -2.1% | 4,615,900 |
| 2025/09/30 | 8,030 | 8,055 | 7,950 | 7,963 | +7 | +0.1% | 3,513,300 |
| 2025/09/29 | 8,130 | 8,229 | 7,924 | 7,956 | -287 | -3.5% | 4,136,500 |
| 2025/09/26 | 8,123 | 8,310 | 8,052 | 8,243 | +221 | +2.8% | 6,659,300 |
| 2025/09/25 | 7,869 | 8,040 | 7,843 | 8,022 | +254 | +3.3% | 4,959,500 |
| 2025/09/24 | 7,882 | 7,900 | 7,742 | 7,768 | -203 | -2.5% | 6,716,600 |
| 2025/09/22 | 7,815 | 8,022 | 7,811 | 7,971 | +41 | +0.5% | 4,503,000 |
| 2025/09/19 | 8,200 | 8,216 | 7,880 | 7,930 | -277 | -3.4% | 7,773,600 |
| 2025/09/18 | 8,311 | 8,336 | 8,175 | 8,207 | -106 | -1.3% | 3,564,000 |
| 2025/09/17 | 8,413 | 8,417 | 8,313 | 8,313 | -157 | -1.9% | 2,846,000 |
1～
50
件表示中 / 2718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 | 782,900円 | +1.2% | +10.0% | 0.32% | 24.71倍 | 7.54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 | 293,600円 | +2.1% | -7.2% | 0.48% | 42.46倍 | 4.68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 | 157,250円 | -0.9% | +17.8% | 3.18% | 13.99倍 | 0.48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 | 543,400円 | +4.3% | -3.7% | 1.84% | 21.26倍 | 1.75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 | 92,640円 | +3.5% | - | 0.00% | - | 2.49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
