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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 8,997 | 9,032 | 8,837 | 8,973 | -176 | -1.9% | 4,959,700 |
| 2025/08/19 | 9,290 | 9,329 | 9,136 | 9,149 | -138 | -1.5% | 3,859,500 |
| 2025/08/18 | 9,000 | 9,499 | 8,968 | 9,287 | +331 | +3.7% | 5,881,700 |
| 2025/08/15 | 8,647 | 8,956 | 8,633 | 8,956 | +171 | +1.9% | 4,588,400 |
| 2025/08/14 | 9,138 | 9,150 | 8,784 | 8,785 | -453 | -4.9% | 5,063,400 |
| 2025/08/13 | 8,960 | 9,261 | 8,957 | 9,238 | +448 | +5.1% | 6,990,700 |
| 2025/08/12 | 8,570 | 8,870 | 8,508 | 8,790 | +287 | +3.4% | 6,597,000 |
| 2025/08/08 | 8,325 | 8,567 | 8,280 | 8,503 | +222 | +2.7% | 6,098,800 |
| 2025/08/07 | 8,390 | 8,462 | 8,220 | 8,281 | -53 | -0.6% | 5,496,300 |
| 2025/08/06 | 8,600 | 8,722 | 8,277 | 8,334 | -385 | -4.4% | 6,119,300 |
| 2025/08/05 | 8,703 | 8,840 | 8,648 | 8,719 | +140 | +1.6% | 3,573,200 |
| 2025/08/04 | 8,640 | 8,726 | 8,530 | 8,579 | -511 | -5.6% | 5,682,400 |
| 2025/08/01 | 9,185 | 9,256 | 9,001 | 9,090 | +38 | +0.4% | 4,138,200 |
| 2025/07/31 | 8,950 | 9,091 | 8,905 | 9,052 | +113 | +1.3% | 3,334,800 |
| 2025/07/30 | 9,200 | 9,200 | 8,921 | 8,939 | -311 | -3.4% | 4,206,700 |
| 2025/07/29 | 9,000 | 9,250 | 8,913 | 9,250 | +200 | +2.2% | 5,012,900 |
| 2025/07/28 | 9,122 | 9,299 | 8,983 | 9,050 | +228 | +2.6% | 5,601,900 |
| 2025/07/25 | 8,900 | 8,978 | 8,727 | 8,822 | -17 | -0.2% | 6,761,400 |
| 2025/07/24 | 8,647 | 8,893 | 8,556 | 8,839 | +420 | +5% | 7,335,400 |
| 2025/07/23 | 8,143 | 8,494 | 8,100 | 8,419 | +371 | +4.6% | 6,103,500 |
| 2025/07/22 | 8,063 | 8,187 | 7,957 | 8,048 | -36 | -0.4% | 3,015,100 |
| 2025/07/18 | 8,150 | 8,190 | 7,995 | 8,084 | +34 | +0.4% | 2,108,100 |
| 2025/07/17 | 7,863 | 8,050 | 7,844 | 8,050 | +106 | +1.3% | 2,542,000 |
| 2025/07/16 | 8,080 | 8,134 | 7,915 | 7,944 | -131 | -1.6% | 3,063,800 |
| 2025/07/15 | 8,132 | 8,152 | 8,046 | 8,075 | -82 | -1% | 2,825,600 |
| 2025/07/14 | 8,140 | 8,249 | 8,071 | 8,157 | -61 | -0.7% | 2,656,400 |
| 2025/07/11 | 8,583 | 8,583 | 8,218 | 8,218 | -161 | -1.9% | 4,771,600 |
| 2025/07/10 | 8,300 | 8,379 | 8,220 | 8,379 | +41 | +0.5% | 4,209,700 |
| 2025/07/09 | 8,413 | 8,463 | 8,274 | 8,338 | -89 | -1.1% | 4,038,600 |
| 2025/07/08 | 8,490 | 8,742 | 8,425 | 8,427 | +34 | +0.4% | 6,602,100 |
| 2025/07/07 | 8,274 | 8,475 | 8,231 | 8,393 | +190 | +2.3% | 3,276,100 |
| 2025/07/04 | 8,298 | 8,330 | 8,135 | 8,203 | +51 | +0.6% | 2,412,000 |
| 2025/07/03 | 8,244 | 8,307 | 8,104 | 8,152 | -65 | -0.8% | 3,516,600 |
| 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 |
1～
50
件表示中 / 2650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 | 897,300円 | -1.1% | +2.4% | 0.28% | 29.90倍 | 7.91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 | 367,200円 | +2.1% | -7.2% | 0.38% | 53.09倍 | 6.16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 | 151,000円 | -1.8% | +25.2% | 3.31% | 11.81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 | 579,500円 | +4.3% | -3.7% | 1.73% | 22.96倍 | 1.87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 | 87,100円 | +3.5% | - | 0.00% | - | 2.34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
