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 |
|---|---|---|---|---|---|---|---|
| 2018/07/03 | 3,059 | 3,137 | 3,037 | 3,086 | +57 | +1.9% | 4,197,600 |
| 2018/07/02 | 3,066 | 3,105 | 3,019 | 3,029 | -37 | -1.2% | 3,193,400 |
| 2018/06/29 | 3,075 | 3,083 | 3,027 | 3,066 | -5 | -0.2% | 3,071,500 |
| 2018/06/28 | 3,046 | 3,086 | 3,022 | 3,071 | +11 | +0.4% | 3,646,600 |
| 2018/06/27 | 3,057 | 3,109 | 3,045 | 3,060 | -8 | -0.3% | 3,703,300 |
| 2018/06/26 | 3,107 | 3,117 | 3,057 | 3,068 | -78 | -2.5% | 3,881,700 |
| 2018/06/25 | 3,196 | 3,197 | 3,137 | 3,146 | -41 | -1.3% | 2,356,900 |
| 2018/06/22 | 3,204 | 3,214 | 3,178 | 3,187 | -18 | -0.6% | 3,831,600 |
| 2018/06/21 | 3,147 | 3,223 | 3,134 | 3,205 | +73 | +2.3% | 3,482,300 |
| 2018/06/20 | 3,119 | 3,138 | 3,087 | 3,132 | +44 | +1.4% | 2,987,700 |
| 2018/06/19 | 3,140 | 3,182 | 3,088 | 3,088 | -91 | -2.9% | 3,734,900 |
| 2018/06/18 | 3,154 | 3,184 | 3,144 | 3,179 | -3 | -0.1% | 2,102,700 |
| 2018/06/15 | 3,173 | 3,193 | 3,133 | 3,182 | +9 | +0.3% | 3,095,600 |
| 2018/06/14 | 3,197 | 3,215 | 3,167 | 3,173 | -14 | -0.4% | 4,048,000 |
| 2018/06/13 | 3,130 | 3,191 | 3,126 | 3,187 | +63 | +2% | 4,011,400 |
| 2018/06/12 | 3,099 | 3,138 | 3,081 | 3,124 | +68 | +2.2% | 4,689,500 |
| 2018/06/11 | 3,020 | 3,069 | 3,012 | 3,056 | +47 | +1.6% | 2,856,100 |
| 2018/06/08 | 2,973.5 | 3,027 | 2,963.5 | 3,009 | +20 | +0.7% | 4,637,800 |
| 2018/06/07 | 3,011 | 3,034 | 2,971 | 2,989 | +6 | +0.2% | 3,879,500 |
| 2018/06/06 | 3,012 | 3,012 | 2,961.5 | 2,983 | -33 | -1.1% | 3,849,100 |
| 2018/06/05 | 3,049 | 3,049 | 3,005 | 3,016 | -4 | -0.1% | 2,999,600 |
| 2018/06/04 | 3,044 | 3,050 | 3,002 | 3,020 | -15 | -0.5% | 2,915,400 |
| 2018/06/01 | 3,022 | 3,069 | 3,003 | 3,035 | +5 | +0.2% | 4,618,800 |
| 2018/05/31 | 2,988.5 | 3,036 | 2,941.5 | 3,030 | +91.5 | +3.1% | 10,161,800 |
| 2018/05/30 | 2,931.5 | 2,959.5 | 2,913 | 2,938.5 | -39.5 | -1.3% | 4,311,900 |
| 2018/05/29 | 3,002 | 3,011 | 2,954 | 2,978 | -41 | -1.4% | 4,485,600 |
| 2018/05/28 | 3,032 | 3,062 | 3,002 | 3,019 | -13 | -0.4% | 3,276,800 |
| 2018/05/25 | 3,005 | 3,059 | 2,992 | 3,032 | +31 | +1% | 4,212,500 |
| 2018/05/24 | 2,993 | 3,007 | 2,981.5 | 3,001 | +7.5 | +0.3% | 4,325,000 |
| 2018/05/23 | 2,950 | 3,006 | 2,925.5 | 2,993.5 | +80 | +2.7% | 7,158,000 |
| 2018/05/22 | 2,945 | 2,963 | 2,909.5 | 2,913.5 | -28.5 | -1% | 4,019,700 |
| 2018/05/21 | 2,900.5 | 2,946.5 | 2,894 | 2,942 | +45 | +1.6% | 3,948,600 |
| 2018/05/18 | 2,905 | 2,926.5 | 2,880.5 | 2,897 | -3 | -0.1% | 4,924,900 |
| 2018/05/17 | 2,880 | 2,900 | 2,832.5 | 2,900 | +35 | +1.2% | 6,112,900 |
| 2018/05/16 | 2,792.5 | 2,869.5 | 2,750 | 2,865 | +120 | +4.4% | 7,674,000 |
| 2018/05/15 | 2,807.5 | 2,849.5 | 2,648 | 2,745 | -70 | -2.5% | 7,986,800 |
| 2018/05/14 | 2,805 | 2,827 | 2,787.5 | 2,815 | +14 | +0.5% | 3,117,400 |
| 2018/05/11 | 2,800 | 2,808.5 | 2,785.5 | 2,801 | +30 | +1.1% | 4,379,900 |
| 2018/05/10 | 2,760 | 2,799.5 | 2,759 | 2,771 | +54 | +2% | 4,614,300 |
| 2018/05/09 | 2,650 | 2,731.5 | 2,607.5 | 2,717 | +79.5 | +3% | 5,415,200 |
| 2018/05/08 | 2,595 | 2,642 | 2,570 | 2,637.5 | +32.5 | +1.2% | 2,783,100 |
| 2018/05/07 | 2,600 | 2,610.5 | 2,579 | 2,605 | +12 | +0.5% | 2,310,900 |
| 2018/05/02 | 2,575 | 2,597.5 | 2,558 | 2,593 | +25.5 | +1% | 2,590,600 |
| 2018/05/01 | 2,530.5 | 2,577.5 | 2,525.5 | 2,567.5 | +40.5 | +1.6% | 3,153,200 |
| 2018/04/27 | 2,578.5 | 2,583 | 2,527 | 2,527 | -20 | -0.8% | 3,295,800 |
| 2018/04/26 | 2,562.5 | 2,577 | 2,534 | 2,547 | -3 | -0.1% | 2,850,200 |
| 2018/04/25 | 2,571 | 2,580 | 2,527.5 | 2,550 | -48.5 | -1.9% | 3,043,900 |
| 2018/04/24 | 2,562.5 | 2,605 | 2,558.5 | 2,598.5 | +48.5 | +1.9% | 3,336,400 |
| 2018/04/23 | 2,570.5 | 2,593.5 | 2,548.5 | 2,550 | -22 | -0.9% | 3,018,700 |
| 2018/04/20 | 2,610 | 2,610 | 2,567.5 | 2,572 | -2 | -0.1% | 3,601,700 |
1701～
1750
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
