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 |
|---|---|---|---|---|---|---|---|
| 2021/05/24 | 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 |
| 2021/04/28 | 4,972 | 5,043 | 4,945 | 5,013 | +33 | +0.7% | 2,051,600 |
| 2021/04/27 | 4,988 | 5,021 | 4,941 | 4,980 | -58 | -1.2% | 2,792,200 |
| 2021/04/26 | 4,983 | 5,052 | 4,936 | 5,038 | +53 | +1.1% | 2,162,500 |
| 2021/04/23 | 5,001 | 5,018 | 4,927 | 4,985 | -86 | -1.7% | 2,087,400 |
| 2021/04/22 | 5,000 | 5,071 | 4,984 | 5,071 | +176 | +3.6% | 2,690,900 |
| 2021/04/21 | 4,920 | 4,958 | 4,857 | 4,895 | -113 | -2.3% | 3,147,900 |
| 2021/04/20 | 4,958 | 5,015 | 4,941 | 5,008 | -27 | -0.5% | 3,422,000 |
| 2021/04/19 | 5,110 | 5,164 | 5,028 | 5,035 | -79 | -1.5% | 3,307,800 |
| 2021/04/16 | 5,186 | 5,210 | 5,097 | 5,114 | -89 | -1.7% | 3,141,400 |
| 2021/04/15 | 5,178 | 5,256 | 5,160 | 5,203 | +20 | +0.4% | 1,962,400 |
| 2021/04/14 | 5,217 | 5,227 | 5,147 | 5,183 | -88 | -1.7% | 2,347,200 |
| 2021/04/13 | 5,217 | 5,326 | 5,211 | 5,271 | +49 | +0.9% | 2,611,200 |
| 2021/04/12 | 5,229 | 5,264 | 5,182 | 5,222 | -1 | ±0% | 2,937,600 |
| 2021/04/09 | 5,290 | 5,354 | 5,223 | 5,223 | -33 | -0.6% | 3,484,800 |
| 2021/04/08 | 5,237 | 5,261 | 5,153 | 5,256 | +16 | +0.3% | 2,661,300 |
| 2021/04/07 | 5,276 | 5,313 | 5,173 | 5,240 | -10 | -0.2% | 3,605,100 |
| 2021/04/06 | 5,384 | 5,400 | 5,234 | 5,250 | -84 | -1.6% | 2,716,200 |
| 2021/04/05 | 5,429 | 5,456 | 5,315 | 5,334 | -86 | -1.6% | 2,315,700 |
| 2021/04/02 | 5,364 | 5,423 | 5,351 | 5,420 | +141 | +2.7% | 2,156,200 |
| 2021/04/01 | 5,400 | 5,442 | 5,279 | 5,279 | -122 | -2.3% | 3,239,500 |
| 2021/03/31 | 5,356 | 5,494 | 5,328 | 5,401 | +46 | +0.9% | 4,143,400 |
| 2021/03/30 | 5,371 | 5,410 | 5,318 | 5,355 | +23 | +0.4% | 3,963,800 |
| 2021/03/29 | 5,320 | 5,390 | 5,279 | 5,332 | +38 | +0.7% | 4,725,900 |
| 2021/03/26 | 5,203 | 5,294 | 5,195 | 5,294 | +168 | +3.3% | 3,144,600 |
| 2021/03/25 | 5,053 | 5,152 | 5,008 | 5,126 | +182 | +3.7% | 3,458,200 |
| 2021/03/24 | 5,030 | 5,080 | 4,944 | 4,944 | -166 | -3.2% | 2,962,500 |
| 2021/03/23 | 5,199 | 5,206 | 5,109 | 5,110 | -20 | -0.4% | 2,984,500 |
| 2021/03/22 | 5,049 | 5,159 | 5,036 | 5,130 | -66 | -1.3% | 3,704,200 |
| 2021/03/19 | 5,233 | 5,328 | 5,160 | 5,196 | -137 | -2.6% | 5,889,600 |
| 2021/03/18 | 5,250 | 5,410 | 5,231 | 5,333 | +99 | +1.9% | 3,420,500 |
| 2021/03/17 | 5,230 | 5,274 | 5,147 | 5,234 | +33 | +0.6% | 2,684,200 |
| 2021/03/16 | 5,133 | 5,203 | 5,062 | 5,201 | +62 | +1.2% | 3,024,800 |
| 2021/03/15 | 5,110 | 5,217 | 5,086 | 5,139 | +64 | +1.3% | 3,297,700 |
| 2021/03/12 | 5,084 | 5,109 | 4,986 | 5,075 | +21 | +0.4% | 5,586,400 |
| 2021/03/11 | 4,988 | 5,080 | 4,901 | 5,054 | +135 | +2.7% | 4,471,500 |
| 2021/03/10 | 4,989 | 4,989 | 4,878 | 4,919 | +17 | +0.3% | 3,561,300 |
1001～
1050
件表示中 / 2610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 | 792,200円 | -1.1% | +2.4% | 0.32% | 26.39倍 | 6.99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 | 321,000円 | +2.1% | -7.2% | 0.44% | 46.41倍 | 5.39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 | 133,700円 | -1.8% | +25.2% | 3.74% | 10.46倍 | 0.44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 | 533,900円 | +4.3% | -3.7% | 1.87% | 21.38倍 | 1.74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 | 79,100円 | +7.1% | - | 0.00% | - | 1.85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
