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 |
|---|---|---|---|---|---|---|---|
| 2021/03/09 | 4,885 | 4,933 | 4,817 | 4,902 | -15 | -0.3% | 3,832,400 |
| 2021/03/08 | 5,034 | 5,115 | 4,887 | 4,917 | -14 | -0.3% | 4,768,700 |
| 2021/03/05 | 5,167 | 5,178 | 4,867 | 4,931 | -334 | -6.3% | 9,184,200 |
| 2021/03/04 | 5,273 | 5,361 | 5,198 | 5,265 | -98 | -1.8% | 3,543,500 |
| 2021/03/03 | 5,401 | 5,426 | 5,330 | 5,363 | -22 | -0.4% | 2,984,700 |
| 2021/03/02 | 5,500 | 5,500 | 5,310 | 5,385 | -94 | -1.7% | 3,341,800 |
| 2021/03/01 | 5,473 | 5,548 | 5,411 | 5,479 | +198 | +3.7% | 4,359,900 |
| 2021/02/26 | 5,320 | 5,361 | 5,266 | 5,281 | -234 | -4.2% | 6,053,900 |
| 2021/02/25 | 5,550 | 5,568 | 5,471 | 5,515 | +18 | +0.3% | 4,195,700 |
| 2021/02/24 | 5,500 | 5,560 | 5,450 | 5,497 | +22 | +0.4% | 5,577,400 |
| 2021/02/22 | 5,394 | 5,524 | 5,375 | 5,475 | +170 | +3.2% | 3,638,700 |
| 2021/02/19 | 5,350 | 5,363 | 5,293 | 5,305 | -7 | -0.1% | 2,796,100 |
| 2021/02/18 | 5,261 | 5,350 | 5,261 | 5,312 | +7 | +0.1% | 3,473,800 |
| 2021/02/17 | 5,333 | 5,378 | 5,243 | 5,305 | +21 | +0.4% | 4,338,600 |
| 2021/02/16 | 5,242 | 5,345 | 5,226 | 5,284 | +142 | +2.8% | 4,888,400 |
| 2021/02/15 | 5,036 | 5,142 | 5,014 | 5,142 | +14 | +0.3% | 3,268,600 |
| 2021/02/12 | 5,127 | 5,190 | 5,101 | 5,128 | +28 | +0.5% | 6,099,000 |
| 2021/02/10 | 5,065 | 5,118 | 5,040 | 5,100 | -19 | -0.4% | 3,591,500 |
| 2021/02/09 | 5,033 | 5,123 | 4,997 | 5,119 | +139 | +2.8% | 4,534,300 |
| 2021/02/08 | 4,958 | 5,106 | 4,955 | 4,980 | +59 | +1.2% | 4,628,200 |
| 2021/02/05 | 4,798 | 4,935 | 4,798 | 4,921 | +216 | +4.6% | 4,755,100 |
| 2021/02/04 | 4,827 | 4,867 | 4,696 | 4,705 | -191 | -3.9% | 4,130,900 |
| 2021/02/03 | 4,715 | 4,900 | 4,710 | 4,896 | +200 | +4.3% | 5,072,000 |
| 2021/02/02 | 4,700 | 4,703 | 4,634 | 4,696 | +41 | +0.9% | 2,906,000 |
| 2021/02/01 | 4,579 | 4,682 | 4,566 | 4,655 | +113 | +2.5% | 3,061,400 |
| 2021/01/29 | 4,603 | 4,655 | 4,529 | 4,542 | -51 | -1.1% | 3,560,700 |
| 2021/01/28 | 4,500 | 4,629 | 4,500 | 4,593 | -23 | -0.5% | 4,790,100 |
| 2021/01/27 | 4,679 | 4,719 | 4,593 | 4,616 | +3 | +0.1% | 3,102,900 |
| 2021/01/26 | 4,619 | 4,665 | 4,571 | 4,613 | -60 | -1.3% | 3,323,900 |
| 2021/01/25 | 4,671 | 4,686 | 4,648 | 4,673 | +3 | +0.1% | 2,130,000 |
| 2021/01/22 | 4,637 | 4,695 | 4,615 | 4,670 | +20 | +0.4% | 3,333,800 |
| 2021/01/21 | 4,600 | 4,732 | 4,578 | 4,650 | +84 | +1.8% | 3,961,200 |
| 2021/01/20 | 4,607 | 4,634 | 4,538 | 4,566 | +29 | +0.6% | 3,363,400 |
| 2021/01/19 | 4,521 | 4,558 | 4,475 | 4,537 | +72 | +1.6% | 3,648,900 |
| 2021/01/18 | 4,490 | 4,499 | 4,418 | 4,465 | -68 | -1.5% | 3,389,000 |
| 2021/01/15 | 4,586 | 4,627 | 4,484 | 4,533 | -35 | -0.8% | 4,007,000 |
| 2021/01/14 | 4,485 | 4,664 | 4,477 | 4,568 | +95 | +2.1% | 7,311,800 |
| 2021/01/13 | 4,446 | 4,495 | 4,375 | 4,473 | +97 | +2.2% | 4,017,700 |
| 2021/01/12 | 4,450 | 4,450 | 4,339 | 4,376 | -61 | -1.4% | 4,004,200 |
| 2021/01/08 | 4,420 | 4,441 | 4,331 | 4,437 | +74 | +1.7% | 5,342,600 |
| 2021/01/07 | 4,309 | 4,420 | 4,306 | 4,363 | +146 | +3.5% | 7,012,200 |
| 2021/01/06 | 4,184 | 4,236 | 4,177 | 4,217 | +16 | +0.4% | 3,274,400 |
| 2021/01/05 | 4,266 | 4,269 | 4,173 | 4,201 | -63 | -1.5% | 3,349,200 |
| 2021/01/04 | 4,342 | 4,351 | 4,179 | 4,264 | -57 | -1.3% | 2,764,200 |
| 2020/12/30 | 4,398 | 4,399 | 4,288 | 4,321 | -45 | -1% | 3,458,200 |
| 2020/12/29 | 4,268 | 4,386 | 4,264 | 4,366 | +168 | +4% | 4,677,600 |
| 2020/12/28 | 4,202 | 4,218 | 4,173 | 4,198 | +11 | +0.3% | 2,145,200 |
| 2020/12/25 | 4,200 | 4,203 | 4,151 | 4,187 | -33 | -0.8% | 1,269,500 |
| 2020/12/24 | 4,250 | 4,252 | 4,196 | 4,220 | +16 | +0.4% | 2,540,600 |
| 2020/12/23 | 4,205 | 4,222 | 4,150 | 4,204 | +69 | +1.7% | 3,747,300 |
1051～
1100
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
