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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 5,890 | 5,950 | 5,800 | 5,922 | -14 | -0.2% | 3,931,400 |
| 2024/02/21 | 5,936 | 5,980 | 5,881 | 5,936 | +46 | +0.8% | 4,252,600 |
| 2024/02/20 | 6,018 | 6,020 | 5,881 | 5,890 | -118 | -2% | 4,219,600 |
| 2024/02/19 | 6,013 | 6,066 | 5,924 | 6,008 | -202 | -3.3% | 4,164,900 |
| 2024/02/16 | 6,071 | 6,318 | 6,028 | 6,210 | +239 | +4% | 4,648,300 |
| 2024/02/15 | 6,075 | 6,089 | 5,850 | 5,971 | -60 | -1% | 4,077,100 |
| 2024/02/14 | 6,220 | 6,226 | 6,010 | 6,031 | -250 | -4% | 4,672,500 |
| 2024/02/13 | 6,287 | 6,412 | 6,193 | 6,281 | +394 | +6.7% | 7,341,100 |
| 2024/02/09 | 5,857 | 5,948 | 5,777 | 5,887 | +30 | +0.5% | 4,929,000 |
| 2024/02/08 | 5,763 | 5,868 | 5,692 | 5,857 | +74 | +1.3% | 3,834,400 |
| 2024/02/07 | 5,690 | 5,806 | 5,622 | 5,783 | +77 | +1.3% | 3,483,400 |
| 2024/02/06 | 5,796 | 5,802 | 5,675 | 5,706 | -90 | -1.6% | 5,210,300 |
| 2024/02/05 | 5,902 | 5,910 | 5,796 | 5,796 | -100 | -1.7% | 4,223,300 |
| 2024/02/02 | 5,985 | 6,019 | 5,896 | 5,896 | -31 | -0.5% | 2,430,400 |
| 2024/02/01 | 5,851 | 5,968 | 5,828 | 5,927 | ±0 | ±0% | 2,874,900 |
| 2024/01/31 | 5,801 | 5,932 | 5,766 | 5,927 | +33 | +0.6% | 3,478,300 |
| 2024/01/30 | 5,918 | 5,934 | 5,866 | 5,894 | -60 | -1% | 3,457,500 |
| 2024/01/29 | 5,950 | 5,985 | 5,881 | 5,954 | +58 | +1% | 3,298,400 |
| 2024/01/26 | 5,862 | 5,931 | 5,818 | 5,896 | -18 | -0.3% | 4,813,500 |
| 2024/01/25 | 5,996 | 6,032 | 5,780 | 5,914 | -181 | -3% | 6,268,900 |
| 2024/01/24 | 6,097 | 6,117 | 6,006 | 6,095 | +7 | +0.1% | 2,810,200 |
| 2024/01/23 | 6,155 | 6,236 | 6,075 | 6,088 | -61 | -1% | 3,097,600 |
| 2024/01/22 | 6,124 | 6,227 | 6,053 | 6,149 | -75 | -1.2% | 3,933,900 |
| 2024/01/19 | 6,145 | 6,232 | 6,051 | 6,224 | +179 | +3% | 4,161,400 |
| 2024/01/18 | 5,999 | 6,130 | 5,972 | 6,045 | -49 | -0.8% | 2,859,100 |
| 2024/01/17 | 6,190 | 6,219 | 6,094 | 6,094 | -95 | -1.5% | 4,506,300 |
| 2024/01/16 | 6,286 | 6,349 | 6,126 | 6,189 | -97 | -1.5% | 5,063,400 |
| 2024/01/15 | 6,243 | 6,353 | 6,192 | 6,286 | +62 | +1% | 4,035,700 |
| 2024/01/12 | 6,085 | 6,248 | 5,922 | 6,224 | +290 | +4.9% | 7,095,500 |
| 2024/01/11 | 6,013 | 6,049 | 5,881 | 5,934 | +2 | ±0% | 4,975,500 |
| 2024/01/10 | 5,831 | 5,961 | 5,752 | 5,932 | +38 | +0.6% | 4,166,600 |
| 2024/01/09 | 5,884 | 5,987 | 5,832 | 5,894 | +76 | +1.3% | 3,495,400 |
| 2024/01/05 | 5,789 | 5,833 | 5,738 | 5,818 | +29 | +0.5% | 3,433,300 |
| 2024/01/04 | 5,910 | 5,923 | 5,670 | 5,789 | -174 | -2.9% | 4,499,700 |
| 2023/12/29 | 5,910 | 5,977 | 5,898 | 5,963 | -47 | -0.8% | 3,028,100 |
| 2023/12/28 | 5,888 | 6,010 | 5,883 | 6,010 | +45 | +0.8% | 2,299,300 |
| 2023/12/27 | 5,900 | 6,010 | 5,897 | 5,965 | +114 | +1.9% | 3,653,600 |
| 2023/12/26 | 5,850 | 5,851 | 5,772 | 5,851 | +19 | +0.3% | 2,392,000 |
| 2023/12/25 | 5,930 | 5,934 | 5,658 | 5,832 | -30 | -0.5% | 2,859,400 |
| 2023/12/22 | 5,825 | 5,906 | 5,793 | 5,862 | +37 | +0.6% | 2,983,400 |
| 2023/12/21 | 5,819 | 5,848 | 5,778 | 5,825 | -94 | -1.6% | 3,067,200 |
| 2023/12/20 | 5,905 | 5,999 | 5,893 | 5,919 | +76 | +1.3% | 5,173,600 |
| 2023/12/19 | 5,713 | 5,862 | 5,689 | 5,843 | +130 | +2.3% | 3,758,600 |
| 2023/12/18 | 5,826 | 5,874 | 5,665 | 5,713 | -202 | -3.4% | 5,491,000 |
| 2023/12/15 | 5,800 | 5,941 | 5,777 | 5,915 | +89 | +1.5% | 13,314,900 |
| 2023/12/14 | 5,834 | 5,931 | 5,736 | 5,826 | +392 | +7.2% | 13,468,700 |
| 2023/12/13 | 5,443 | 5,516 | 5,427 | 5,434 | +111 | +2.1% | 3,893,500 |
| 2023/12/12 | 5,389 | 5,421 | 5,306 | 5,323 | -30 | -0.6% | 2,538,800 |
| 2023/12/11 | 5,336 | 5,397 | 5,318 | 5,353 | +117 | +2.2% | 2,880,200 |
| 2023/12/08 | 5,340 | 5,440 | 5,231 | 5,236 | -74 | -1.4% | 6,268,500 |
51～
100
件表示中 / 2335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 | 696,700円 | -0.9% | +16.6% | 0.33% | 30.38倍 | 5.44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 | 432,900円 | +10.7% | +3.5% | 0.32% | 58.85倍 | 7.47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 | 150,600円 | +7.6% | +0.4% | 3.32% | 17.87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 | 1,058,000円 | +4.2% | -1.2% | 1.80% | 23.67倍 | 1.87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 | 79,000円 | +11.0% | - | 0.00% | - | 2.03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
