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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 9,300 | 9,430 | 9,253 | 9,372 | +187 | +2% | 4,558,800 |
| 2025/03/05 | 9,250 | 9,312 | 9,166 | 9,185 | -159 | -1.7% | 6,393,800 |
| 2025/03/04 | 9,267 | 9,358 | 9,157 | 9,344 | -66 | -0.7% | 4,639,400 |
| 2025/03/03 | 9,100 | 9,411 | 9,066 | 9,410 | +610 | +6.9% | 7,000,000 |
| 2025/02/28 | 9,050 | 9,077 | 8,749 | 8,800 | -465 | -5% | 6,194,400 |
| 2025/02/27 | 9,142 | 9,314 | 9,115 | 9,265 | +84 | +0.9% | 3,422,700 |
| 2025/02/26 | 9,053 | 9,194 | 8,933 | 9,181 | +69 | +0.8% | 4,900,500 |
| 2025/02/25 | 9,180 | 9,184 | 9,010 | 9,112 | -557 | -5.8% | 8,209,100 |
| 2025/02/21 | 9,725 | 9,848 | 9,620 | 9,669 | -206 | -2.1% | 3,538,200 |
| 2025/02/20 | 10,000 | 10,050 | 9,850 | 9,875 | -255 | -2.5% | 3,155,400 |
| 2025/02/19 | 10,100 | 10,185 | 10,020 | 10,130 | +5 | ±0% | 2,042,000 |
| 2025/02/18 | 10,000 | 10,240 | 9,855 | 10,125 | +125 | +1.3% | 2,518,500 |
| 2025/02/17 | 9,816 | 10,005 | 9,586 | 10,000 | -30 | -0.3% | 4,689,300 |
| 2025/02/14 | 10,050 | 10,260 | 9,938 | 10,030 | -140 | -1.4% | 4,757,100 |
| 2025/02/13 | 9,760 | 10,345 | 9,760 | 10,170 | -490 | -4.6% | 6,532,300 |
| 2025/02/12 | 10,750 | 10,845 | 10,610 | 10,660 | -90 | -0.8% | 3,164,000 |
| 2025/02/10 | 10,600 | 10,820 | 10,600 | 10,750 | +50 | +0.5% | 1,565,500 |
| 2025/02/07 | 10,760 | 10,865 | 10,645 | 10,700 | -170 | -1.6% | 1,910,000 |
| 2025/02/06 | 10,985 | 11,080 | 10,810 | 10,870 | +5 | ±0% | 2,029,300 |
| 2025/02/05 | 11,000 | 11,060 | 10,750 | 10,865 | -10 | -0.1% | 2,289,300 |
| 2025/02/04 | 11,060 | 11,100 | 10,720 | 10,875 | +235 | +2.2% | 3,024,100 |
| 2025/02/03 | 10,630 | 10,680 | 10,470 | 10,640 | -290 | -2.7% | 3,365,400 |
| 2025/01/31 | 10,980 | 11,040 | 10,875 | 10,930 | -25 | -0.2% | 2,725,200 |
| 2025/01/30 | 10,980 | 11,075 | 10,940 | 10,955 | -70 | -0.6% | 2,100,700 |
| 2025/01/29 | 11,045 | 11,210 | 11,015 | 11,025 | +175 | +1.6% | 2,746,700 |
| 2025/01/28 | 10,770 | 11,010 | 10,570 | 10,850 | +45 | +0.4% | 3,773,600 |
| 2025/01/27 | 11,110 | 11,230 | 10,800 | 10,805 | -190 | -1.7% | 2,534,000 |
| 2025/01/24 | 11,100 | 11,170 | 10,950 | 10,995 | -35 | -0.3% | 2,259,800 |
| 2025/01/23 | 10,980 | 11,070 | 10,835 | 11,030 | +265 | +2.5% | 2,678,100 |
| 2025/01/22 | 10,900 | 11,025 | 10,715 | 10,765 | +70 | +0.7% | 3,170,400 |
1～
50
件表示中 / 2557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 | 743,000円 | +4.2% | +22.2% | 0.32% | 27.11倍 | 6.63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 | 291,800円 | +10.7% | +3.5% | 0.48% | 39.68倍 | 4.91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 | 136,100円 | -5.9% | +13.7% | 3.67% | 14.44倍 | 0.40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 | 517,800円 | +3.3% | +1.2% | 1.88% | 20.58倍 | 1.74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 | 79,500円 | +7.1% | - | 0.00% | - | 1.85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
