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 |
|---|---|---|---|---|---|---|---|
| 2019/07/16 | 3,553 | 3,567 | 3,540 | 3,553 | +3 | +0.1% | 1,771,300 |
| 2019/07/12 | 3,598 | 3,598 | 3,545 | 3,550 | -31 | -0.9% | 2,531,800 |
| 2019/07/11 | 3,538 | 3,589 | 3,519 | 3,581 | +86 | +2.5% | 2,712,100 |
| 2019/07/10 | 3,532 | 3,560 | 3,479 | 3,495 | -72 | -2% | 4,065,300 |
| 2019/07/09 | 3,563 | 3,582 | 3,538 | 3,567 | +5 | +0.1% | 2,601,400 |
| 2019/07/08 | 3,546 | 3,605 | 3,544 | 3,562 | -9 | -0.3% | 2,625,000 |
| 2019/07/05 | 3,555 | 3,582 | 3,528 | 3,571 | -28 | -0.8% | 2,807,700 |
| 2019/07/04 | 3,635 | 3,652 | 3,584 | 3,599 | -30 | -0.8% | 2,353,300 |
| 2019/07/03 | 3,625 | 3,642 | 3,600 | 3,629 | +5 | +0.1% | 2,835,400 |
| 2019/07/02 | 3,630 | 3,664 | 3,596 | 3,624 | -4 | -0.1% | 3,787,700 |
| 2019/07/01 | 3,601 | 3,639 | 3,570 | 3,628 | +34 | +0.9% | 3,196,700 |
| 2019/06/28 | 3,590 | 3,606 | 3,555 | 3,594 | +10 | +0.3% | 5,060,100 |
| 2019/06/27 | 3,558 | 3,586 | 3,534 | 3,584 | +60 | +1.7% | 3,356,200 |
| 2019/06/26 | 3,548 | 3,563 | 3,510 | 3,524 | -54 | -1.5% | 2,997,600 |
| 2019/06/25 | 3,551 | 3,589 | 3,550 | 3,578 | -1 | ±0% | 2,628,100 |
| 2019/06/24 | 3,525 | 3,581 | 3,502 | 3,579 | +78 | +2.2% | 2,787,500 |
| 2019/06/21 | 3,560 | 3,564 | 3,498 | 3,501 | -64 | -1.8% | 4,473,800 |
| 2019/06/20 | 3,545 | 3,583 | 3,542 | 3,565 | +36 | +1% | 2,620,600 |
| 2019/06/19 | 3,519 | 3,535 | 3,473 | 3,529 | +46 | +1.3% | 3,028,400 |
| 2019/06/18 | 3,549 | 3,562 | 3,469 | 3,483 | -3 | -0.1% | 3,705,300 |
| 2019/06/17 | 3,477 | 3,500 | 3,467 | 3,486 | -25 | -0.7% | 2,826,100 |
| 2019/06/14 | 3,488 | 3,511 | 3,438 | 3,511 | +33 | +0.9% | 4,221,100 |
| 2019/06/13 | 3,423 | 3,516 | 3,421 | 3,478 | +19 | +0.5% | 3,172,100 |
| 2019/06/12 | 3,502 | 3,552 | 3,456 | 3,459 | -32 | -0.9% | 4,234,100 |
| 2019/06/11 | 3,460 | 3,497 | 3,438 | 3,491 | +12 | +0.3% | 2,481,500 |
| 2019/06/10 | 3,418 | 3,493 | 3,407 | 3,479 | +105 | +3.1% | 4,259,400 |
| 2019/06/07 | 3,404 | 3,414 | 3,350 | 3,374 | +3 | +0.1% | 2,556,000 |
| 2019/06/06 | 3,397 | 3,414 | 3,362 | 3,371 | -55 | -1.6% | 4,936,400 |
| 2019/06/05 | 3,352 | 3,426 | 3,341 | 3,426 | +131 | +4% | 5,014,700 |
| 2019/06/04 | 3,489 | 3,489 | 3,291 | 3,295 | -202 | -5.8% | 6,937,900 |
| 2019/06/03 | 3,445 | 3,497 | 3,427 | 3,497 | +29 | +0.8% | 3,451,500 |
| 2019/05/31 | 3,470 | 3,516 | 3,444 | 3,468 | -51 | -1.4% | 5,516,100 |
| 2019/05/30 | 3,597 | 3,600 | 3,486 | 3,519 | -94 | -2.6% | 4,008,100 |
| 2019/05/29 | 3,600 | 3,629 | 3,567 | 3,613 | -4 | -0.1% | 3,882,000 |
| 2019/05/28 | 3,600 | 3,622 | 3,591 | 3,617 | +48 | +1.3% | 10,046,500 |
| 2019/05/27 | 3,548 | 3,581 | 3,520 | 3,569 | +21 | +0.6% | 2,056,600 |
| 2019/05/24 | 3,484 | 3,548 | 3,479 | 3,548 | -6 | -0.2% | 3,534,500 |
| 2019/05/23 | 3,564 | 3,610 | 3,545 | 3,554 | +4 | +0.1% | 4,805,700 |
| 2019/05/22 | 3,519 | 3,572 | 3,505 | 3,550 | +31 | +0.9% | 5,662,300 |
| 2019/05/21 | 3,498 | 3,519 | 3,479 | 3,519 | +34 | +1% | 4,762,100 |
| 2019/05/20 | 3,500 | 3,510 | 3,473 | 3,485 | -15 | -0.4% | 3,696,500 |
| 2019/05/17 | 3,446 | 3,529 | 3,440 | 3,500 | +87 | +2.5% | 7,452,000 |
| 2019/05/16 | 3,294 | 3,416 | 3,261 | 3,413 | +144 | +4.4% | 7,260,400 |
| 2019/05/15 | 3,248 | 3,275 | 3,165 | 3,269 | +47 | +1.5% | 6,107,400 |
| 2019/05/14 | 3,192 | 3,243 | 3,168 | 3,222 | -54 | -1.6% | 6,453,400 |
| 2019/05/13 | 3,283 | 3,330 | 3,235 | 3,276 | -10 | -0.3% | 3,078,000 |
| 2019/05/10 | 3,319 | 3,328 | 3,255 | 3,286 | -9 | -0.3% | 4,304,100 |
| 2019/05/09 | 3,350 | 3,365 | 3,273 | 3,295 | -32 | -1% | 4,610,600 |
| 2019/05/08 | 3,279 | 3,329 | 3,264 | 3,327 | +39 | +1.2% | 6,815,300 |
| 2019/05/07 | 3,330 | 3,332 | 3,278 | 3,288 | -41 | -1.2% | 4,045,400 |
1451～
1500
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 | 781,300円 | -1.1% | +2.4% | 0.32% | 26.03倍 | 6.89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 | 317,700円 | +2.1% | -7.2% | 0.44% | 45.93倍 | 5.33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 | 133,200円 | -1.8% | +25.2% | 3.75% | 10.42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 | 535,000円 | +4.3% | -3.7% | 1.87% | 21.42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
