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 |
|---|---|---|---|---|---|---|---|
| 2021/07/13 | 5,698 | 5,768 | 5,621 | 5,635 | -74 | -1.3% | 2,778,800 |
| 2021/07/12 | 5,698 | 5,752 | 5,666 | 5,709 | +195 | +3.5% | 3,519,300 |
| 2021/07/09 | 5,464 | 5,537 | 5,377 | 5,514 | -24 | -0.4% | 4,923,200 |
| 2021/07/08 | 5,596 | 5,644 | 5,538 | 5,538 | -87 | -1.5% | 3,352,100 |
| 2021/07/07 | 5,589 | 5,647 | 5,541 | 5,625 | -11 | -0.2% | 2,310,000 |
| 2021/07/06 | 5,659 | 5,723 | 5,611 | 5,636 | +17 | +0.3% | 2,486,900 |
| 2021/07/05 | 5,541 | 5,627 | 5,539 | 5,619 | +91 | +1.6% | 1,846,400 |
| 2021/07/02 | 5,456 | 5,529 | 5,456 | 5,528 | +27 | +0.5% | 2,486,900 |
| 2021/07/01 | 5,451 | 5,513 | 5,442 | 5,501 | +31 | +0.6% | 2,265,400 |
| 2021/06/30 | 5,500 | 5,546 | 5,465 | 5,470 | -36 | -0.7% | 2,867,200 |
| 2021/06/29 | 5,470 | 5,563 | 5,434 | 5,506 | +6 | +0.1% | 3,297,200 |
| 2021/06/28 | 5,570 | 5,573 | 5,458 | 5,500 | -22 | -0.4% | 3,289,600 |
| 2021/06/25 | 5,500 | 5,567 | 5,485 | 5,522 | -3 | -0.1% | 2,662,200 |
| 2021/06/24 | 5,580 | 5,587 | 5,507 | 5,525 | -22 | -0.4% | 3,631,400 |
| 2021/06/23 | 5,635 | 5,635 | 5,540 | 5,547 | -119 | -2.1% | 3,949,200 |
| 2021/06/22 | 5,590 | 5,675 | 5,553 | 5,666 | +276 | +5.1% | 4,293,300 |
| 2021/06/21 | 5,392 | 5,419 | 5,341 | 5,390 | -132 | -2.4% | 3,998,600 |
| 2021/06/18 | 5,517 | 5,573 | 5,503 | 5,522 | -17 | -0.3% | 4,324,000 |
| 2021/06/17 | 5,562 | 5,582 | 5,451 | 5,539 | -97 | -1.7% | 2,712,000 |
| 2021/06/16 | 5,600 | 5,661 | 5,572 | 5,636 | -103 | -1.8% | 3,750,300 |
| 2021/06/15 | 5,568 | 5,768 | 5,543 | 5,739 | +116 | +2.1% | 3,649,900 |
| 2021/06/14 | 5,648 | 5,687 | 5,603 | 5,623 | -35 | -0.6% | 2,509,400 |
| 2021/06/11 | 5,795 | 5,803 | 5,653 | 5,658 | -147 | -2.5% | 4,526,900 |
| 2021/06/10 | 5,705 | 5,832 | 5,700 | 5,805 | +91 | +1.6% | 2,631,800 |
| 2021/06/09 | 5,750 | 5,799 | 5,662 | 5,714 | -47 | -0.8% | 2,292,700 |
| 2021/06/08 | 5,766 | 5,811 | 5,716 | 5,761 | +54 | +0.9% | 2,931,500 |
| 2021/06/07 | 5,668 | 5,707 | 5,611 | 5,707 | +97 | +1.7% | 3,276,200 |
| 2021/06/04 | 5,600 | 5,636 | 5,510 | 5,610 | -83 | -1.5% | 3,168,500 |
| 2021/06/03 | 5,646 | 5,720 | 5,614 | 5,693 | +39 | +0.7% | 2,567,500 |
| 2021/06/02 | 5,492 | 5,672 | 5,469 | 5,654 | +173 | +3.2% | 4,193,800 |
| 2021/06/01 | 5,585 | 5,592 | 5,433 | 5,481 | -74 | -1.3% | 2,692,700 |
| 2021/05/31 | 5,634 | 5,660 | 5,548 | 5,555 | -102 | -1.8% | 2,662,900 |
| 2021/05/28 | 5,701 | 5,779 | 5,648 | 5,657 | +122 | +2.2% | 4,910,000 |
| 2021/05/27 | 5,555 | 5,594 | 5,451 | 5,535 | -120 | -2.1% | 6,226,500 |
| 2021/05/26 | 5,600 | 5,714 | 5,570 | 5,655 | +140 | +2.5% | 5,636,800 |
| 2021/05/25 | 5,478 | 5,530 | 5,444 | 5,515 | +49 | +0.9% | 3,830,600 |
| 2021/05/24 | 5,387 | 5,469 | 5,372 | 5,466 | +99 | +1.8% | 3,889,200 |
| 2021/05/21 | 5,301 | 5,404 | 5,230 | 5,367 | +199 | +3.9% | 6,474,200 |
| 2021/05/20 | 5,123 | 5,180 | 5,069 | 5,168 | +36 | +0.7% | 3,214,300 |
| 2021/05/19 | 5,100 | 5,196 | 5,018 | 5,132 | +1 | ±0% | 4,258,000 |
| 2021/05/18 | 5,026 | 5,168 | 5,018 | 5,131 | +344 | +7.2% | 7,659,700 |
| 2021/05/17 | 4,990 | 5,017 | 4,757 | 4,787 | -143 | -2.9% | 4,015,600 |
| 2021/05/14 | 4,907 | 4,946 | 4,858 | 4,930 | +56 | +1.1% | 4,014,100 |
| 2021/05/13 | 4,950 | 4,965 | 4,854 | 4,874 | -105 | -2.1% | 3,673,300 |
| 2021/05/12 | 5,042 | 5,098 | 4,925 | 4,979 | -28 | -0.6% | 3,740,200 |
| 2021/05/11 | 5,199 | 5,246 | 4,990 | 5,007 | -250 | -4.8% | 4,818,800 |
| 2021/05/10 | 5,260 | 5,280 | 5,236 | 5,257 | -5 | -0.1% | 2,655,400 |
| 2021/05/07 | 5,284 | 5,297 | 5,210 | 5,262 | ±0 | ±0% | 3,707,200 |
| 2021/05/06 | 5,245 | 5,280 | 5,166 | 5,262 | +323 | +6.5% | 5,741,600 |
| 2021/04/30 | 4,975 | 5,000 | 4,916 | 4,939 | -74 | -1.5% | 3,036,600 |
851～
900
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
