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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 5,310 | 5,389 | 5,284 | 5,310 | -96 | -1.8% | 4,128,200 |
| 2023/12/06 | 5,287 | 5,426 | 5,245 | 5,406 | +169 | +3.2% | 4,067,300 |
| 2023/12/05 | 5,360 | 5,376 | 5,192 | 5,237 | -184 | -3.4% | 6,410,200 |
| 2023/12/04 | 5,439 | 5,482 | 5,324 | 5,421 | -48 | -0.9% | 4,701,600 |
| 2023/12/01 | 5,497 | 5,535 | 5,444 | 5,469 | -36 | -0.7% | 3,622,700 |
| 2023/11/30 | 5,519 | 5,560 | 5,430 | 5,505 | -77 | -1.4% | 5,448,800 |
| 2023/11/29 | 5,511 | 5,648 | 5,506 | 5,582 | +105 | +1.9% | 5,994,200 |
| 2023/11/28 | 5,471 | 5,488 | 5,400 | 5,477 | -6 | -0.1% | 4,342,900 |
| 2023/11/27 | 5,414 | 5,554 | 5,392 | 5,483 | +56 | +1% | 6,087,000 |
| 2023/11/24 | 5,374 | 5,480 | 5,290 | 5,427 | +125 | +2.4% | 5,199,300 |
| 2023/11/22 | 5,187 | 5,324 | 5,174 | 5,302 | +72 | +1.4% | 4,374,600 |
| 2023/11/21 | 5,150 | 5,240 | 5,078 | 5,230 | +112 | +2.2% | 4,411,600 |
| 2023/11/20 | 5,065 | 5,132 | 4,970 | 5,118 | +97 | +1.9% | 4,467,500 |
| 2023/11/17 | 5,099 | 5,112 | 4,977 | 5,021 | -93 | -1.8% | 5,387,300 |
| 2023/11/16 | 4,950 | 5,133 | 4,932 | 5,114 | +439 | +9.4% | 12,204,600 |
| 2023/11/15 | 4,564 | 4,695 | 4,552 | 4,675 | +251 | +5.7% | 6,679,900 |
| 2023/11/14 | 4,528 | 4,529 | 4,417 | 4,424 | -76 | -1.7% | 4,326,000 |
| 2023/11/13 | 4,480 | 4,512 | 4,422 | 4,500 | -97 | -2.1% | 5,391,500 |
| 2023/11/10 | 4,567 | 4,630 | 4,509 | 4,597 | -133 | -2.8% | 6,547,500 |
| 2023/11/09 | 4,700 | 4,751 | 4,600 | 4,730 | -250 | -5% | 8,178,500 |
| 2023/11/08 | 4,916 | 5,024 | 4,872 | 4,980 | +134 | +2.8% | 5,597,000 |
| 2023/11/07 | 4,918 | 4,954 | 4,826 | 4,846 | -83 | -1.7% | 3,854,100 |
| 2023/11/06 | 4,800 | 4,929 | 4,798 | 4,929 | +341 | +7.4% | 7,351,300 |
| 2023/11/02 | 4,578 | 4,608 | 4,544 | 4,588 | +112 | +2.5% | 3,417,200 |
| 2023/11/01 | 4,471 | 4,499 | 4,402 | 4,476 | +143 | +3.3% | 3,639,100 |
| 2023/10/31 | 4,351 | 4,377 | 4,301 | 4,333 | +28 | +0.7% | 3,027,300 |
| 2023/10/30 | 4,278 | 4,317 | 4,259 | 4,305 | -40 | -0.9% | 2,423,400 |
| 2023/10/27 | 4,279 | 4,367 | 4,277 | 4,345 | +125 | +3% | 3,526,700 |
| 2023/10/26 | 4,200 | 4,251 | 4,184 | 4,220 | -79 | -1.8% | 4,028,500 |
| 2023/10/25 | 4,337 | 4,356 | 4,266 | 4,299 | -49 | -1.1% | 6,516,000 |
| 2023/10/24 | 4,430 | 4,449 | 4,293 | 4,348 | -77 | -1.7% | 4,487,700 |
| 2023/10/23 | 4,473 | 4,484 | 4,403 | 4,425 | -73 | -1.6% | 2,578,700 |
| 2023/10/20 | 4,410 | 4,535 | 4,390 | 4,498 | +46 | +1% | 3,092,200 |
| 2023/10/19 | 4,480 | 4,557 | 4,440 | 4,452 | -148 | -3.2% | 3,288,900 |
| 2023/10/18 | 4,558 | 4,605 | 4,516 | 4,600 | +1 | ±0% | 3,345,800 |
| 2023/10/17 | 4,601 | 4,639 | 4,583 | 4,599 | +138 | +3.1% | 3,847,700 |
| 2023/10/16 | 4,520 | 4,527 | 4,438 | 4,461 | -118 | -2.6% | 3,551,600 |
| 2023/10/13 | 4,691 | 4,705 | 4,555 | 4,579 | -166 | -3.5% | 3,460,500 |
| 2023/10/12 | 4,654 | 4,776 | 4,637 | 4,745 | +116 | +2.5% | 4,896,100 |
| 2023/10/11 | 4,662 | 4,664 | 4,601 | 4,629 | -16 | -0.3% | 2,411,600 |
| 2023/10/10 | 4,600 | 4,694 | 4,588 | 4,645 | +46 | +1% | 3,586,200 |
| 2023/10/06 | 4,646 | 4,659 | 4,591 | 4,599 | -34 | -0.7% | 2,833,800 |
| 2023/10/05 | 4,681 | 4,681 | 4,593 | 4,633 | -17 | -0.4% | 4,800,100 |
| 2023/10/04 | 4,568 | 4,692 | 4,555 | 4,650 | +45 | +1% | 5,720,500 |
| 2023/10/03 | 4,630 | 4,752 | 4,588 | 4,605 | +15 | +0.3% | 6,165,500 |
| 2023/10/02 | 4,626 | 4,683 | 4,586 | 4,590 | -19 | -0.4% | 3,947,700 |
| 2023/09/29 | 4,662 | 4,677 | 4,591 | 4,609 | +16 | +0.3% | 8,442,500 |
| 2023/09/28 | 4,723 | 4,723 | 4,522 | 4,593 | -130 | -2.8% | 6,798,800 |
| 2023/09/27 | 4,666 | 4,753 | 4,666 | 4,723 | -42 | -0.9% | 5,147,400 |
| 2023/09/26 | 4,829 | 4,870 | 4,764 | 4,765 | -52 | -1.1% | 4,320,500 |
101～
150
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% | 30.39倍 | 5.42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% | 17.88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
