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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 4,916 | 4,969 | 4,906 | 4,931 | +94 | +1.9% | 4,040,000 |
| 2022/03/02 | 4,802 | 4,870 | 4,759 | 4,837 | -63 | -1.3% | 4,231,900 |
| 2022/03/01 | 4,959 | 5,012 | 4,893 | 4,900 | +81 | +1.7% | 4,920,700 |
| 2022/02/28 | 4,959 | 4,972 | 4,782 | 4,819 | -95 | -1.9% | 7,803,100 |
| 2022/02/25 | 4,990 | 4,990 | 4,805 | 4,914 | +90 | +1.9% | 6,670,200 |
| 2022/02/24 | 4,704 | 4,858 | 4,690 | 4,824 | +124 | +2.6% | 9,213,900 |
| 2022/02/22 | 4,551 | 4,778 | 4,544 | 4,700 | +57 | +1.2% | 5,571,200 |
| 2022/02/21 | 4,551 | 4,703 | 4,485 | 4,643 | -79 | -1.7% | 7,080,500 |
| 2022/02/18 | 4,650 | 4,769 | 4,650 | 4,722 | -106 | -2.2% | 10,376,300 |
| 2022/02/17 | 5,002 | 5,041 | 4,810 | 4,828 | -295 | -5.8% | 9,206,800 |
| 2022/02/16 | 5,200 | 5,236 | 5,032 | 5,123 | +77 | +1.5% | 6,780,700 |
| 2022/02/15 | 5,264 | 5,273 | 4,995 | 5,046 | -718 | -12.5% | 12,758,400 |
| 2022/02/14 | 5,869 | 5,899 | 5,632 | 5,764 | -106 | -1.8% | 5,014,200 |
| 2022/02/10 | 5,996 | 6,082 | 5,794 | 5,870 | -86 | -1.4% | 5,724,400 |
| 2022/02/09 | 5,844 | 5,980 | 5,728 | 5,956 | +228 | +4% | 5,685,000 |
| 2022/02/08 | 5,743 | 5,806 | 5,692 | 5,728 | +62 | +1.1% | 3,583,000 |
| 2022/02/07 | 5,726 | 5,738 | 5,521 | 5,666 | -92 | -1.6% | 4,617,100 |
| 2022/02/04 | 5,728 | 5,835 | 5,681 | 5,758 | -3 | -0.1% | 3,639,600 |
| 2022/02/03 | 5,751 | 5,835 | 5,708 | 5,761 | -85 | -1.5% | 4,057,500 |
| 2022/02/02 | 5,784 | 5,892 | 5,749 | 5,846 | +196 | +3.5% | 4,513,400 |
| 2022/02/01 | 5,695 | 5,777 | 5,581 | 5,650 | +55 | +1% | 5,094,500 |
| 2022/01/31 | 5,505 | 5,667 | 5,433 | 5,595 | +290 | +5.5% | 7,451,000 |
| 2022/01/28 | 5,290 | 5,352 | 5,167 | 5,305 | +215 | +4.2% | 7,251,800 |
| 2022/01/27 | 5,484 | 5,568 | 5,013 | 5,090 | -398 | -7.3% | 9,781,800 |
| 2022/01/26 | 5,457 | 5,554 | 5,380 | 5,488 | -18 | -0.3% | 5,974,400 |
| 2022/01/25 | 5,856 | 5,869 | 5,457 | 5,506 | -450 | -7.6% | 9,320,800 |
| 2022/01/24 | 5,919 | 5,969 | 5,837 | 5,956 | -63 | -1% | 3,481,500 |
| 2022/01/21 | 5,980 | 6,048 | 5,923 | 6,019 | -127 | -2.1% | 4,215,400 |
| 2022/01/20 | 5,951 | 6,164 | 5,902 | 6,146 | +159 | +2.7% | 4,863,100 |
| 2022/01/19 | 6,045 | 6,129 | 5,939 | 5,987 | -147 | -2.4% | 4,758,200 |
| 2022/01/18 | 6,144 | 6,307 | 6,117 | 6,134 | +19 | +0.3% | 4,151,600 |
| 2022/01/17 | 6,144 | 6,165 | 6,033 | 6,115 | +66 | +1.1% | 3,035,800 |
| 2022/01/14 | 5,850 | 6,128 | 5,812 | 6,049 | -294 | -4.6% | 10,709,700 |
| 2022/01/13 | 6,520 | 6,565 | 6,306 | 6,343 | -262 | -4% | 4,269,100 |
| 2022/01/12 | 6,474 | 6,639 | 6,460 | 6,605 | +197 | +3.1% | 4,857,000 |
| 2022/01/11 | 6,324 | 6,413 | 6,272 | 6,408 | +28 | +0.4% | 5,257,200 |
| 2022/01/07 | 6,375 | 6,542 | 6,351 | 6,380 | -69 | -1.1% | 6,041,000 |
| 2022/01/06 | 6,634 | 6,711 | 6,449 | 6,449 | -435 | -6.3% | 6,854,700 |
| 2022/01/05 | 7,136 | 7,136 | 6,861 | 6,884 | -196 | -2.8% | 4,241,400 |
| 2022/01/04 | 6,960 | 7,109 | 6,908 | 7,080 | +108 | +1.5% | 3,707,600 |
| 2021/12/30 | 6,982 | 7,093 | 6,969 | 6,972 | -10 | -0.1% | 3,371,900 |
| 2021/12/29 | 7,040 | 7,052 | 6,932 | 6,982 | -21 | -0.3% | 2,531,300 |
| 2021/12/28 | 7,019 | 7,095 | 6,932 | 7,003 | +78 | +1.1% | 3,129,100 |
| 2021/12/27 | 6,963 | 6,975 | 6,850 | 6,925 | -15 | -0.2% | 1,828,100 |
| 2021/12/24 | 6,978 | 7,010 | 6,891 | 6,940 | -7 | -0.1% | 2,567,800 |
| 2021/12/23 | 6,770 | 6,947 | 6,755 | 6,947 | +247 | +3.7% | 5,240,100 |
| 2021/12/22 | 6,667 | 6,705 | 6,596 | 6,700 | +80 | +1.2% | 2,879,600 |
| 2021/12/21 | 6,608 | 6,631 | 6,507 | 6,620 | +140 | +2.2% | 3,165,400 |
| 2021/12/20 | 6,500 | 6,585 | 6,467 | 6,480 | -133 | -2% | 3,905,900 |
| 2021/12/17 | 6,800 | 6,860 | 6,575 | 6,613 | -230 | -3.4% | 6,887,000 |
851～
900
件表示中 / 2651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 | 889,500円 | -1.1% | +2.4% | 0.28% | 29.64倍 | 7.84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 | 361,800円 | +2.1% | -7.2% | 0.39% | 52.31倍 | 6.07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 | 150,100円 | -1.8% | +25.2% | 3.33% | 11.74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 | 572,200円 | +4.3% | -3.7% | 1.75% | 22.67倍 | 1.85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 | 87,400円 | +3.5% | - | 0.00% | - | 2.35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
