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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 8,360 | 8,640 | 8,300 | 8,627 | +164 | +1.9% | 3,086,000 |
| 2024/08/20 | 8,539 | 8,673 | 8,457 | 8,463 | -61 | -0.7% | 4,386,200 |
| 2024/08/19 | 8,693 | 8,743 | 8,471 | 8,524 | -286 | -3.2% | 4,427,000 |
| 2024/08/16 | 8,436 | 8,895 | 8,430 | 8,810 | +524 | +6.3% | 5,489,400 |
| 2024/08/15 | 8,437 | 8,500 | 8,153 | 8,286 | -201 | -2.4% | 5,009,400 |
| 2024/08/14 | 8,397 | 8,654 | 8,100 | 8,487 | +207 | +2.5% | 5,266,900 |
| 2024/08/13 | 8,452 | 8,577 | 8,156 | 8,280 | -22 | -0.3% | 6,947,900 |
| 2024/08/09 | 8,006 | 8,357 | 7,952 | 8,302 | +529 | +6.8% | 10,357,400 |
| 2024/08/08 | 7,629 | 7,988 | 7,589 | 7,773 | -6 | -0.1% | 5,223,400 |
| 2024/08/07 | 7,139 | 8,013 | 7,017 | 7,779 | +197 | +2.6% | 6,499,800 |
| 2024/08/06 | 7,535 | 7,757 | 7,101 | 7,582 | +497 | +7% | 9,301,700 |
| 2024/08/05 | 7,094 | 7,341 | 6,807 | 7,085 | -797 | -10.1% | 9,237,300 |
| 2024/08/02 | 7,981 | 8,068 | 7,802 | 7,882 | -549 | -6.5% | 8,212,700 |
| 2024/08/01 | 8,550 | 8,583 | 8,338 | 8,431 | -227 | -2.6% | 4,226,800 |
| 2024/07/31 | 8,367 | 8,662 | 8,329 | 8,658 | +141 | +1.7% | 5,289,400 |
| 2024/07/30 | 8,280 | 8,545 | 8,254 | 8,517 | +237 | +2.9% | 4,859,500 |
| 2024/07/29 | 8,177 | 8,345 | 8,087 | 8,280 | +253 | +3.2% | 3,788,900 |
| 2024/07/26 | 8,125 | 8,211 | 8,011 | 8,027 | -248 | -3% | 6,159,900 |
| 2024/07/25 | 8,660 | 8,665 | 8,131 | 8,275 | -662 | -7.4% | 7,126,400 |
| 2024/07/24 | 8,907 | 8,971 | 8,852 | 8,937 | -45 | -0.5% | 2,578,100 |
| 2024/07/23 | 9,000 | 9,120 | 8,953 | 8,982 | -3 | ±0% | 3,026,300 |
| 2024/07/22 | 9,078 | 9,095 | 8,932 | 8,985 | -144 | -1.6% | 3,223,500 |
| 2024/07/19 | 9,107 | 9,158 | 8,991 | 9,129 | +1 | ±0% | 3,872,700 |
| 2024/07/18 | 9,101 | 9,298 | 9,100 | 9,128 | -210 | -2.2% | 3,773,000 |
| 2024/07/17 | 9,344 | 9,428 | 9,251 | 9,338 | -4 | ±0% | 3,139,600 |
| 2024/07/16 | 9,451 | 9,508 | 9,342 | 9,342 | -157 | -1.7% | 3,947,600 |
| 2024/07/12 | 9,191 | 9,514 | 9,157 | 9,499 | +58 | +0.6% | 7,139,900 |
| 2024/07/11 | 9,505 | 9,519 | 9,310 | 9,441 | -43 | -0.5% | 6,272,400 |
| 2024/07/10 | 9,250 | 9,550 | 9,235 | 9,484 | +332 | +3.6% | 9,476,600 |
| 2024/07/09 | 9,090 | 9,226 | 9,001 | 9,152 | +142 | +1.6% | 3,916,400 |
| 2024/07/08 | 9,080 | 9,122 | 8,971 | 9,010 | -83 | -0.9% | 4,048,400 |
| 2024/07/05 | 8,900 | 9,093 | 8,856 | 9,093 | +271 | +3.1% | 4,990,100 |
| 2024/07/04 | 8,700 | 8,846 | 8,621 | 8,822 | +151 | +1.7% | 2,873,100 |
| 2024/07/03 | 8,700 | 8,763 | 8,628 | 8,671 | -16 | -0.2% | 3,516,900 |
| 2024/07/02 | 8,500 | 8,687 | 8,357 | 8,687 | +219 | +2.6% | 4,658,600 |
| 2024/07/01 | 8,570 | 8,617 | 8,405 | 8,468 | -139 | -1.6% | 4,334,800 |
| 2024/06/28 | 8,550 | 8,613 | 8,313 | 8,607 | +57 | +0.7% | 5,322,200 |
| 2024/06/27 | 8,380 | 8,565 | 8,350 | 8,550 | +20 | +0.2% | 5,707,700 |
| 2024/06/26 | 8,387 | 8,537 | 8,336 | 8,530 | +222 | +2.7% | 5,138,000 |
| 2024/06/25 | 8,167 | 8,347 | 8,132 | 8,308 | +173 | +2.1% | 3,215,300 |
| 2024/06/24 | 8,109 | 8,232 | 8,064 | 8,135 | -72 | -0.9% | 3,052,500 |
| 2024/06/21 | 8,221 | 8,303 | 8,150 | 8,207 | -22 | -0.3% | 4,262,100 |
| 2024/06/20 | 8,250 | 8,317 | 8,098 | 8,229 | +56 | +0.7% | 3,338,300 |
| 2024/06/19 | 8,010 | 8,180 | 7,995 | 8,173 | +181 | +2.3% | 3,240,100 |
| 2024/06/18 | 8,000 | 8,080 | 7,936 | 7,992 | +107 | +1.4% | 3,354,600 |
| 2024/06/17 | 7,894 | 7,930 | 7,785 | 7,885 | -9 | -0.1% | 2,843,700 |
| 2024/06/14 | 7,863 | 7,970 | 7,761 | 7,894 | ±0 | ±0% | 6,412,600 |
| 2024/06/13 | 7,826 | 8,005 | 7,811 | 7,894 | +183 | +2.4% | 4,360,500 |
| 2024/06/12 | 7,747 | 7,824 | 7,693 | 7,711 | -234 | -2.9% | 4,546,200 |
| 2024/06/11 | 8,087 | 8,198 | 7,926 | 7,945 | +8 | +0.1% | 4,052,000 |
151～
200
件表示中 / 2557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 | 743,000円 | +4.2% | +22.2% | 0.32% | 27.11倍 | 6.63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 | 291,800円 | +10.7% | +3.5% | 0.48% | 39.68倍 | 4.91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 | 136,100円 | -5.9% | +13.7% | 3.67% | 14.44倍 | 0.40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 | 517,800円 | +3.3% | +1.2% | 1.88% | 20.58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 | 79,500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
