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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/18 | 7,566 | 7,594 | 7,407 | 7,416 | -275 | -3.6% | 3,612,400 |
| 2025/04/17 | 7,610 | 7,840 | 7,566 | 7,691 | +122 | +1.6% | 5,009,800 |
| 2025/04/16 | 7,595 | 7,725 | 7,431 | 7,569 | -26 | -0.3% | 6,560,700 |
| 2025/04/15 | 7,366 | 7,781 | 7,288 | 7,595 | +347 | +4.8% | 6,415,200 |
| 2025/04/14 | 7,412 | 7,471 | 7,248 | 7,248 | -116 | -1.6% | 5,703,100 |
| 2025/04/11 | 7,155 | 7,448 | 7,148 | 7,364 | -391 | -5% | 10,694,600 |
| 2025/04/10 | 8,000 | 8,000 | 7,697 | 7,755 | +651 | +9.2% | 9,299,100 |
| 2025/04/09 | 7,199 | 7,410 | 7,025 | 7,104 | -395 | -5.3% | 11,703,700 |
| 2025/04/08 | 6,938 | 7,516 | 6,934 | 7,499 | +861 | +13% | 11,337,800 |
| 2025/04/07 | 6,180 | 6,794 | 6,050 | 6,638 | -792 | -10.7% | 11,117,800 |
| 2025/04/04 | 7,813 | 7,813 | 7,363 | 7,430 | -533 | -6.7% | 9,838,500 |
| 2025/04/03 | 7,794 | 8,015 | 7,752 | 7,963 | -131 | -1.6% | 9,146,000 |
| 2025/04/02 | 7,897 | 8,119 | 7,785 | 8,094 | +303 | +3.9% | 7,205,900 |
| 2025/04/01 | 7,702 | 7,884 | 7,655 | 7,791 | +134 | +1.8% | 7,158,900 |
| 2025/03/31 | 7,654 | 7,748 | 7,619 | 7,657 | -385 | -4.8% | 7,833,700 |
| 2025/03/28 | 8,166 | 8,193 | 7,995 | 8,042 | -254 | -3.1% | 6,002,100 |
| 2025/03/27 | 8,178 | 8,316 | 8,152 | 8,296 | +55 | +0.7% | 5,341,500 |
| 2025/03/26 | 8,412 | 8,415 | 8,081 | 8,241 | -64 | -0.8% | 6,290,100 |
| 2025/03/25 | 8,415 | 8,486 | 8,252 | 8,305 | +55 | +0.7% | 4,806,700 |
| 2025/03/24 | 8,196 | 8,377 | 8,181 | 8,250 | +60 | +0.7% | 6,079,800 |
| 2025/03/21 | 8,300 | 8,365 | 8,187 | 8,190 | -10 | -0.1% | 7,314,700 |
| 2025/03/19 | 8,099 | 8,274 | 8,076 | 8,200 | +200 | +2.5% | 7,367,100 |
| 2025/03/18 | 8,132 | 8,155 | 7,990 | 8,000 | -31 | -0.4% | 8,205,400 |
| 2025/03/17 | 8,497 | 8,534 | 8,031 | 8,031 | -465 | -5.5% | 8,523,800 |
| 2025/03/14 | 8,290 | 8,576 | 8,263 | 8,496 | -230 | -2.6% | 11,482,900 |
| 2025/03/13 | 8,850 | 8,935 | 8,724 | 8,726 | -82 | -0.9% | 5,164,000 |
| 2025/03/12 | 8,827 | 8,917 | 8,808 | 8,808 | -19 | -0.2% | 5,137,000 |
| 2025/03/11 | 8,800 | 8,865 | 8,628 | 8,827 | -309 | -3.4% | 6,273,500 |
| 2025/03/10 | 9,090 | 9,184 | 8,994 | 9,136 | +29 | +0.3% | 4,142,800 |
| 2025/03/07 | 9,117 | 9,233 | 9,027 | 9,107 | -265 | -2.8% | 5,711,000 |
1～
50
件表示中 / 2587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 | 844,600円 | -1.1% | +2.4% | 0.30% | 28.39倍 | 7.51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 | 320,400円 | +2.1% | -7.2% | 0.44% | 46.32倍 | 5.37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 | 133,200円 | -1.8% | +25.2% | 3.75% | 10.42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 | 540,100円 | +4.3% | -3.7% | 1.85% | 21.71倍 | 1.77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 | 82,100円 | +7.1% | - | 0.00% | - | 1.91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
