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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 4,347 | 4,420 | 4,203 | 4,208 | -131 | -3% | 5,283,100 |
| 2023/01/06 | 4,310 | 4,408 | 4,302 | 4,339 | +29 | +0.7% | 5,479,900 |
| 2023/01/05 | 4,220 | 4,323 | 4,197 | 4,310 | +130 | +3.1% | 5,687,100 |
| 2023/01/04 | 4,158 | 4,206 | 4,119 | 4,180 | +3 | +0.1% | 4,611,600 |
| 2022/12/30 | 4,305 | 4,322 | 4,166 | 4,177 | -66 | -1.6% | 3,685,900 |
| 2022/12/29 | 4,210 | 4,262 | 4,196 | 4,243 | -13 | -0.3% | 4,097,900 |
| 2022/12/28 | 4,234 | 4,274 | 4,222 | 4,256 | +19 | +0.4% | 4,210,800 |
| 2022/12/27 | 4,210 | 4,276 | 4,210 | 4,237 | +45 | +1.1% | 3,707,600 |
| 2022/12/26 | 4,127 | 4,206 | 4,115 | 4,192 | +81 | +2% | 3,150,300 |
| 2022/12/23 | 4,108 | 4,127 | 4,077 | 4,111 | -23 | -0.6% | 3,541,300 |
| 2022/12/22 | 4,137 | 4,142 | 4,098 | 4,134 | +34 | +0.8% | 3,883,200 |
| 2022/12/21 | 4,091 | 4,128 | 4,041 | 4,100 | +9 | +0.2% | 7,068,400 |
| 2022/12/20 | 4,206 | 4,210 | 4,059 | 4,091 | -115 | -2.7% | 7,873,600 |
| 2022/12/19 | 4,239 | 4,253 | 4,193 | 4,206 | -67 | -1.6% | 4,516,400 |
| 2022/12/16 | 4,251 | 4,282 | 4,232 | 4,273 | -48 | -1.1% | 6,435,700 |
| 2022/12/15 | 4,348 | 4,377 | 4,319 | 4,321 | -62 | -1.4% | 3,742,300 |
| 2022/12/14 | 4,378 | 4,396 | 4,351 | 4,383 | +79 | +1.8% | 3,131,700 |
| 2022/12/13 | 4,355 | 4,367 | 4,294 | 4,304 | -4 | -0.1% | 2,378,500 |
| 2022/12/12 | 4,212 | 4,319 | 4,212 | 4,308 | +26 | +0.6% | 2,656,300 |
| 2022/12/09 | 4,237 | 4,314 | 4,237 | 4,282 | +64 | +1.5% | 4,617,600 |
| 2022/12/08 | 4,206 | 4,232 | 4,166 | 4,218 | -30 | -0.7% | 4,749,000 |
| 2022/12/07 | 4,185 | 4,265 | 4,161 | 4,248 | +8 | +0.2% | 3,992,100 |
| 2022/12/06 | 4,263 | 4,279 | 4,236 | 4,240 | -69 | -1.6% | 5,074,900 |
| 2022/12/05 | 4,301 | 4,320 | 4,291 | 4,309 | -9 | -0.2% | 4,130,900 |
| 2022/12/02 | 4,375 | 4,394 | 4,303 | 4,318 | -82 | -1.9% | 5,611,800 |
| 2022/12/01 | 4,539 | 4,541 | 4,388 | 4,400 | +71 | +1.6% | 5,887,600 |
| 2022/11/30 | 4,346 | 4,372 | 4,307 | 4,329 | -67 | -1.5% | 6,557,000 |
| 2022/11/29 | 4,385 | 4,414 | 4,371 | 4,396 | -26 | -0.6% | 4,574,100 |
| 2022/11/28 | 4,402 | 4,433 | 4,385 | 4,422 | -2 | ±0% | 4,257,800 |
| 2022/11/25 | 4,451 | 4,468 | 4,404 | 4,424 | -16 | -0.4% | 3,876,800 |
| 2022/11/24 | 4,485 | 4,503 | 4,434 | 4,440 | +10 | +0.2% | 6,320,100 |
| 2022/11/22 | 4,430 | 4,472 | 4,417 | 4,430 | ±0 | ±0% | 3,376,100 |
| 2022/11/21 | 4,465 | 4,475 | 4,416 | 4,430 | -7 | -0.2% | 2,593,800 |
| 2022/11/18 | 4,521 | 4,551 | 4,426 | 4,437 | -146 | -3.2% | 6,039,900 |
| 2022/11/17 | 4,580 | 4,702 | 4,576 | 4,583 | -39 | -0.8% | 4,267,800 |
| 2022/11/16 | 4,631 | 4,677 | 4,550 | 4,622 | +49 | +1.1% | 6,298,200 |
| 2022/11/15 | 4,480 | 4,591 | 4,416 | 4,573 | -327 | -6.7% | 11,221,200 |
| 2022/11/14 | 4,850 | 4,935 | 4,811 | 4,900 | +47 | +1% | 5,812,400 |
| 2022/11/11 | 4,710 | 4,902 | 4,704 | 4,853 | +359 | +8% | 11,319,600 |
| 2022/11/10 | 4,460 | 4,514 | 4,446 | 4,494 | -26 | -0.6% | 4,477,300 |
| 2022/11/09 | 4,561 | 4,577 | 4,520 | 4,520 | -55 | -1.2% | 3,538,700 |
| 2022/11/08 | 4,550 | 4,616 | 4,540 | 4,575 | +25 | +0.5% | 3,861,100 |
| 2022/11/07 | 4,548 | 4,580 | 4,532 | 4,550 | +47 | +1% | 3,409,200 |
| 2022/11/04 | 4,500 | 4,537 | 4,487 | 4,503 | -73 | -1.6% | 5,012,500 |
| 2022/11/02 | 4,640 | 4,647 | 4,575 | 4,576 | -74 | -1.6% | 4,737,800 |
| 2022/11/01 | 4,626 | 4,653 | 4,587 | 4,650 | +60 | +1.3% | 4,004,400 |
| 2022/10/31 | 4,609 | 4,629 | 4,526 | 4,590 | +51 | +1.1% | 4,144,500 |
| 2022/10/28 | 4,496 | 4,586 | 4,477 | 4,539 | -39 | -0.9% | 7,749,200 |
| 2022/10/27 | 4,611 | 4,650 | 4,575 | 4,578 | -43 | -0.9% | 4,813,300 |
| 2022/10/26 | 4,572 | 4,654 | 4,560 | 4,621 | +113 | +2.5% | 6,241,600 |
551～
600
件表示中 / 2559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 | 710,400円 | +4.2% | +22.2% | 0.34% | 25.92倍 | 6.34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 | 297,800円 | +10.7% | +3.5% | 0.47% | 40.50倍 | 5.01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 | 124,200円 | -5.9% | +13.7% | 4.03% | 13.18倍 | 0.37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 | 498,000円 | +3.3% | +1.2% | 1.96% | 19.79倍 | 1.68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 | 72,300円 | +7.1% | - | 0.00% | - | 1.68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
