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 |
|---|---|---|---|---|---|---|---|
| 2021/09/28 | 7,016 | 7,085 | 6,944 | 7,074 | -16 | -0.2% | 4,237,200 |
| 2021/09/27 | 7,150 | 7,199 | 7,061 | 7,090 | -45 | -0.6% | 3,145,900 |
| 2021/09/24 | 7,105 | 7,152 | 7,053 | 7,135 | +189 | +2.7% | 4,348,800 |
| 2021/09/22 | 6,946 | 7,017 | 6,900 | 6,946 | -37 | -0.5% | 3,360,600 |
| 2021/09/21 | 6,900 | 7,042 | 6,863 | 6,983 | -67 | -1% | 3,228,100 |
| 2021/09/17 | 6,960 | 7,050 | 6,904 | 7,050 | +97 | +1.4% | 5,741,300 |
| 2021/09/16 | 6,998 | 6,999 | 6,855 | 6,953 | -13 | -0.2% | 3,916,500 |
| 2021/09/15 | 7,050 | 7,057 | 6,890 | 6,966 | -166 | -2.3% | 4,381,500 |
| 2021/09/14 | 7,000 | 7,136 | 6,970 | 7,132 | +170 | +2.4% | 4,205,700 |
| 2021/09/13 | 6,980 | 7,000 | 6,914 | 6,962 | -25 | -0.4% | 2,956,900 |
| 2021/09/10 | 6,734 | 6,987 | 6,731 | 6,987 | +226 | +3.3% | 5,653,700 |
| 2021/09/09 | 6,864 | 6,898 | 6,734 | 6,761 | -109 | -1.6% | 3,776,100 |
| 2021/09/08 | 6,720 | 6,870 | 6,672 | 6,870 | +157 | +2.3% | 4,982,800 |
| 2021/09/07 | 6,700 | 6,771 | 6,665 | 6,713 | +89 | +1.3% | 4,324,700 |
| 2021/09/06 | 6,545 | 6,659 | 6,523 | 6,624 | +142 | +2.2% | 3,861,800 |
| 2021/09/03 | 6,394 | 6,531 | 6,393 | 6,482 | +36 | +0.6% | 4,037,400 |
| 2021/09/02 | 6,480 | 6,489 | 6,412 | 6,446 | -12 | -0.2% | 3,622,800 |
| 2021/09/01 | 6,461 | 6,515 | 6,430 | 6,458 | -42 | -0.6% | 3,763,500 |
| 2021/08/31 | 6,400 | 6,515 | 6,388 | 6,500 | +124 | +1.9% | 4,915,600 |
| 2021/08/30 | 6,367 | 6,419 | 6,350 | 6,376 | +64 | +1% | 3,120,200 |
| 2021/08/27 | 6,240 | 6,323 | 6,195 | 6,312 | +60 | +1% | 2,453,700 |
| 2021/08/26 | 6,290 | 6,299 | 6,228 | 6,252 | -81 | -1.3% | 2,748,300 |
| 2021/08/25 | 6,305 | 6,354 | 6,283 | 6,333 | -36 | -0.6% | 2,715,400 |
| 2021/08/24 | 6,370 | 6,395 | 6,280 | 6,369 | +56 | +0.9% | 3,359,500 |
| 2021/08/23 | 6,146 | 6,319 | 6,125 | 6,313 | +237 | +3.9% | 4,839,000 |
| 2021/08/20 | 6,040 | 6,127 | 6,020 | 6,076 | +35 | +0.6% | 3,818,900 |
| 2021/08/19 | 6,090 | 6,104 | 6,024 | 6,041 | -56 | -0.9% | 2,715,300 |
| 2021/08/18 | 6,043 | 6,124 | 6,001 | 6,097 | +97 | +1.6% | 3,881,800 |
| 2021/08/17 | 6,124 | 6,129 | 5,989 | 6,000 | -61 | -1% | 2,660,400 |
| 2021/08/16 | 6,327 | 6,344 | 6,016 | 6,061 | -289 | -4.6% | 5,103,200 |
| 2021/08/13 | 6,212 | 6,477 | 6,210 | 6,350 | +578 | +10% | 10,933,500 |
| 2021/08/12 | 5,871 | 5,888 | 5,769 | 5,772 | -39 | -0.7% | 2,473,200 |
| 2021/08/11 | 5,889 | 5,926 | 5,783 | 5,811 | -71 | -1.2% | 2,369,100 |
| 2021/08/10 | 5,811 | 5,921 | 5,798 | 5,882 | +122 | +2.1% | 2,830,500 |
| 2021/08/06 | 5,690 | 5,760 | 5,690 | 5,760 | +89 | +1.6% | 1,784,700 |
| 2021/08/05 | 5,616 | 5,691 | 5,607 | 5,671 | +55 | +1% | 1,520,200 |
| 2021/08/04 | 5,550 | 5,624 | 5,543 | 5,616 | +25 | +0.4% | 1,696,300 |
| 2021/08/03 | 5,575 | 5,648 | 5,555 | 5,591 | -80 | -1.4% | 2,610,500 |
| 2021/08/02 | 5,699 | 5,720 | 5,617 | 5,671 | +42 | +0.7% | 3,189,200 |
| 2021/07/30 | 5,753 | 5,769 | 5,602 | 5,629 | -133 | -2.3% | 3,022,400 |
| 2021/07/29 | 5,742 | 5,762 | 5,686 | 5,762 | +127 | +2.3% | 3,142,900 |
| 2021/07/28 | 5,699 | 5,731 | 5,592 | 5,635 | -174 | -3% | 3,428,000 |
| 2021/07/27 | 5,777 | 5,852 | 5,763 | 5,809 | +112 | +2% | 3,302,400 |
| 2021/07/26 | 5,781 | 5,793 | 5,675 | 5,697 | +116 | +2.1% | 3,355,600 |
| 2021/07/21 | 5,561 | 5,597 | 5,516 | 5,581 | +90 | +1.6% | 2,604,900 |
| 2021/07/20 | 5,420 | 5,523 | 5,411 | 5,491 | -61 | -1.1% | 2,503,900 |
| 2021/07/19 | 5,557 | 5,617 | 5,526 | 5,552 | -58 | -1% | 2,240,300 |
| 2021/07/16 | 5,611 | 5,667 | 5,579 | 5,610 | -25 | -0.4% | 2,336,100 |
| 2021/07/15 | 5,655 | 5,662 | 5,592 | 5,635 | -85 | -1.5% | 2,176,600 |
| 2021/07/14 | 5,586 | 5,724 | 5,554 | 5,720 | +85 | +1.5% | 2,238,400 |
801～
850
件表示中 / 2496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 | 1,114,500円 | +1.5% | +3.9% | 0.22% | 45.57倍 | 10.08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 | 342,200円 | +10.7% | +3.5% | 0.41% | 46.53倍 | 5.76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 | 149,000円 | -5.9% | +13.7% | 3.36% | 16.23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 | 536,900円 | +3.3% | +1.2% | 1.82% | 21.29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 | 85,800円 | +9.9% | - | 0.00% | - | 2.15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
