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 |
|---|---|---|---|---|---|---|---|
| 2024/12/26 | 11,120 | 11,260 | 11,065 | 11,240 | +140 | +1.3% | 2,400,500 |
| 2024/12/25 | 11,095 | 11,110 | 10,970 | 11,100 | +55 | +0.5% | 1,623,400 |
| 2024/12/24 | 11,230 | 11,255 | 10,930 | 11,045 | -185 | -1.6% | 1,462,700 |
| 2024/12/23 | 11,110 | 11,295 | 11,080 | 11,230 | +365 | +3.4% | 2,622,200 |
| 2024/12/20 | 10,920 | 11,100 | 10,855 | 10,865 | -20 | -0.2% | 7,280,100 |
| 2024/12/19 | 10,780 | 11,000 | 10,735 | 10,885 | -195 | -1.8% | 3,649,300 |
| 2024/12/18 | 11,225 | 11,370 | 11,080 | 11,080 | -280 | -2.5% | 3,080,900 |
| 2024/12/17 | 11,450 | 11,580 | 11,305 | 11,360 | -210 | -1.8% | 3,225,700 |
| 2024/12/16 | 11,435 | 11,570 | 11,335 | 11,570 | +135 | +1.2% | 2,488,400 |
| 2024/12/13 | 11,120 | 11,460 | 11,110 | 11,435 | -265 | -2.3% | 5,398,300 |
| 2024/12/12 | 11,585 | 11,895 | 11,570 | 11,700 | +380 | +3.4% | 4,693,900 |
| 2024/12/11 | 11,310 | 11,410 | 11,180 | 11,320 | -30 | -0.3% | 3,777,500 |
| 2024/12/10 | 11,250 | 11,415 | 11,175 | 11,350 | +45 | +0.4% | 3,875,900 |
| 2024/12/09 | 11,290 | 11,455 | 11,155 | 11,305 | +185 | +1.7% | 4,060,100 |
| 2024/12/06 | 11,065 | 11,150 | 10,960 | 11,120 | -50 | -0.4% | 2,466,600 |
| 2024/12/05 | 11,010 | 11,285 | 10,995 | 11,170 | +320 | +2.9% | 5,341,800 |
| 2024/12/04 | 10,675 | 10,945 | 10,630 | 10,850 | +180 | +1.7% | 3,504,200 |
| 2024/12/03 | 10,700 | 10,775 | 10,585 | 10,670 | +50 | +0.5% | 4,080,600 |
| 2024/12/02 | 10,375 | 10,640 | 10,310 | 10,620 | +235 | +2.3% | 3,168,900 |
| 2024/11/29 | 10,280 | 10,410 | 10,215 | 10,385 | +145 | +1.4% | 2,694,100 |
| 2024/11/28 | 10,045 | 10,265 | 9,970 | 10,240 | -35 | -0.3% | 2,553,100 |
| 2024/11/27 | 10,170 | 10,295 | 10,040 | 10,275 | +95 | +0.9% | 3,059,000 |
| 2024/11/26 | 10,080 | 10,235 | 9,972 | 10,180 | -75 | -0.7% | 3,280,600 |
| 2024/11/25 | 9,974 | 10,325 | 9,903 | 10,255 | +431 | +4.4% | 11,546,100 |
| 2024/11/22 | 9,686 | 9,964 | 9,655 | 9,824 | +288 | +3% | 5,412,300 |
| 2024/11/21 | 9,561 | 9,628 | 9,430 | 9,536 | -29 | -0.3% | 3,037,700 |
| 2024/11/20 | 9,339 | 9,612 | 9,265 | 9,565 | +157 | +1.7% | 4,262,800 |
| 2024/11/19 | 9,611 | 9,646 | 9,342 | 9,408 | -284 | -2.9% | 4,270,000 |
| 2024/11/18 | 9,480 | 9,803 | 9,479 | 9,692 | -127 | -1.3% | 3,423,600 |
| 2024/11/15 | 10,035 | 10,065 | 9,651 | 9,819 | -216 | -2.2% | 4,362,400 |
| 2024/11/14 | 9,996 | 10,120 | 9,776 | 10,035 | +123 | +1.2% | 3,960,500 |
| 2024/11/13 | 10,470 | 10,495 | 9,821 | 9,912 | -398 | -3.9% | 4,938,700 |
| 2024/11/12 | 10,300 | 10,750 | 10,130 | 10,310 | +374 | +3.8% | 6,944,100 |
| 2024/11/11 | 10,000 | 10,005 | 9,806 | 9,936 | -5 | -0.1% | 3,644,600 |
| 2024/11/08 | 9,900 | 10,030 | 9,847 | 9,941 | +392 | +4.1% | 6,186,300 |
| 2024/11/07 | 9,435 | 9,617 | 9,427 | 9,549 | +228 | +2.4% | 5,742,800 |
| 2024/11/06 | 8,923 | 9,327 | 8,860 | 9,321 | +528 | +6% | 5,399,000 |
| 2024/11/05 | 9,090 | 9,108 | 8,793 | 8,793 | -348 | -3.8% | 5,349,100 |
| 2024/11/01 | 9,265 | 9,397 | 9,101 | 9,141 | -392 | -4.1% | 3,055,600 |
| 2024/10/31 | 9,461 | 9,577 | 9,427 | 9,533 | +36 | +0.4% | 4,007,200 |
| 2024/10/30 | 9,387 | 9,500 | 9,312 | 9,497 | +140 | +1.5% | 13,012,400 |
| 2024/10/29 | 9,217 | 9,373 | 9,184 | 9,357 | +140 | +1.5% | 2,518,500 |
| 2024/10/28 | 8,908 | 9,237 | 8,892 | 9,217 | +159 | +1.8% | 3,506,700 |
| 2024/10/25 | 9,166 | 9,200 | 9,000 | 9,058 | -223 | -2.4% | 2,974,300 |
| 2024/10/24 | 9,170 | 9,356 | 9,136 | 9,281 | +111 | +1.2% | 3,510,300 |
| 2024/10/23 | 9,407 | 9,435 | 9,154 | 9,170 | -476 | -4.9% | 4,674,400 |
| 2024/10/22 | 9,827 | 9,853 | 9,536 | 9,646 | -31 | -0.3% | 3,253,400 |
| 2024/10/21 | 9,595 | 9,719 | 9,542 | 9,677 | +127 | +1.3% | 2,720,400 |
| 2024/10/18 | 9,649 | 9,703 | 9,513 | 9,550 | -93 | -1% | 2,469,700 |
| 2024/10/17 | 9,700 | 9,780 | 9,567 | 9,643 | +4 | ±0% | 3,201,300 |
1～
50
件表示中 / 2494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 | 1,124,000円 | +1.5% | +3.9% | 0.21% | 45.95倍 | 10.16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 | 340,100円 | +10.7% | +3.5% | 0.41% | 46.24倍 | 5.73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 | 149,300円 | -5.9% | +13.7% | 3.35% | 16.26倍 | 0.45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 | 535,300円 | +3.3% | +1.2% | 1.82% | 21.23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 | 85,100円 | +9.9% | - | 0.00% | - | 2.13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
