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 |
|---|---|---|---|---|---|---|---|
| 2024/05/22 | 7,783 | 7,783 | 7,634 | 7,686 | -48 | -0.6% | 4,015,800 |
| 2024/05/21 | 7,897 | 8,100 | 7,734 | 7,734 | -84 | -1.1% | 4,729,500 |
| 2024/05/20 | 7,709 | 7,937 | 7,488 | 7,818 | +121 | +1.6% | 5,924,900 |
| 2024/05/17 | 7,715 | 7,741 | 7,200 | 7,697 | -13 | -0.2% | 5,476,800 |
| 2024/05/16 | 7,350 | 7,743 | 7,301 | 7,710 | +644 | +9.1% | 9,154,900 |
| 2024/05/15 | 6,999 | 7,114 | 6,983 | 7,066 | +66 | +0.9% | 3,119,100 |
| 2024/05/14 | 7,100 | 7,205 | 6,961 | 7,000 | +129 | +1.9% | 4,444,000 |
| 2024/05/13 | 6,937 | 6,983 | 6,838 | 6,871 | -65 | -0.9% | 3,008,000 |
| 2024/05/10 | 7,067 | 7,098 | 6,914 | 6,936 | -31 | -0.4% | 4,513,100 |
| 2024/05/09 | 7,031 | 7,103 | 6,963 | 6,967 | -70 | -1% | 3,070,900 |
| 2024/05/08 | 7,069 | 7,112 | 6,955 | 7,037 | -12 | -0.2% | 4,152,000 |
| 2024/05/07 | 7,041 | 7,109 | 6,993 | 7,049 | +215 | +3.1% | 5,512,300 |
| 2024/05/02 | 6,785 | 6,849 | 6,740 | 6,834 | -6 | -0.1% | 2,629,800 |
| 2024/05/01 | 6,810 | 6,858 | 6,742 | 6,840 | -62 | -0.9% | 2,907,500 |
| 2024/04/30 | 6,771 | 6,902 | 6,669 | 6,902 | +261 | +3.9% | 4,797,200 |
| 2024/04/26 | 6,517 | 6,672 | 6,495 | 6,641 | +125 | +1.9% | 6,996,000 |
| 2024/04/25 | 6,491 | 6,600 | 6,477 | 6,516 | -28 | -0.4% | 3,558,800 |
| 2024/04/24 | 6,356 | 6,545 | 6,311 | 6,544 | +229 | +3.6% | 4,727,500 |
| 2024/04/23 | 6,357 | 6,389 | 6,215 | 6,315 | +7 | +0.1% | 4,152,500 |
| 2024/04/22 | 6,208 | 6,338 | 6,204 | 6,308 | +197 | +3.2% | 4,681,800 |
| 2024/04/19 | 6,212 | 6,263 | 6,011 | 6,111 | -201 | -3.2% | 6,059,100 |
| 2024/04/18 | 6,430 | 6,476 | 6,300 | 6,312 | -118 | -1.8% | 3,748,400 |
| 2024/04/17 | 6,487 | 6,534 | 6,392 | 6,430 | -57 | -0.9% | 3,350,200 |
| 2024/04/16 | 6,719 | 6,760 | 6,462 | 6,487 | -288 | -4.3% | 4,931,200 |
| 2024/04/15 | 6,732 | 6,776 | 6,621 | 6,775 | +28 | +0.4% | 3,048,100 |
| 2024/04/12 | 6,741 | 6,793 | 6,672 | 6,747 | +33 | +0.5% | 3,946,100 |
| 2024/04/11 | 6,601 | 6,731 | 6,591 | 6,714 | -17 | -0.3% | 2,775,300 |
| 2024/04/10 | 6,796 | 6,815 | 6,720 | 6,731 | -52 | -0.8% | 2,354,100 |
| 2024/04/09 | 6,744 | 6,813 | 6,684 | 6,783 | +19 | +0.3% | 3,197,600 |
| 2024/04/08 | 6,755 | 6,976 | 6,727 | 6,764 | +93 | +1.4% | 5,214,200 |
| 2024/04/05 | 6,600 | 6,679 | 6,549 | 6,671 | ±0 | ±0% | 3,525,400 |
| 2024/04/04 | 6,650 | 6,791 | 6,622 | 6,671 | +156 | +2.4% | 3,861,100 |
| 2024/04/03 | 6,562 | 6,563 | 6,450 | 6,515 | -82 | -1.2% | 3,237,700 |
| 2024/04/02 | 6,627 | 6,685 | 6,545 | 6,597 | -30 | -0.5% | 3,267,900 |
| 2024/04/01 | 6,756 | 6,807 | 6,556 | 6,627 | -80 | -1.2% | 3,144,900 |
| 2024/03/29 | 6,629 | 6,760 | 6,554 | 6,707 | +78 | +1.2% | 4,276,800 |
| 2024/03/28 | 6,672 | 6,726 | 6,602 | 6,629 | -54 | -0.8% | 3,816,600 |
| 2024/03/27 | 6,560 | 6,720 | 6,517 | 6,683 | +126 | +1.9% | 4,436,100 |
| 2024/03/26 | 6,480 | 6,597 | 6,412 | 6,557 | +57 | +0.9% | 3,791,200 |
| 2024/03/25 | 6,672 | 6,696 | 6,495 | 6,500 | -244 | -3.6% | 3,307,900 |
| 2024/03/22 | 6,670 | 6,764 | 6,637 | 6,744 | +122 | +1.8% | 3,929,200 |
| 2024/03/21 | 6,693 | 6,767 | 6,571 | 6,622 | +87 | +1.3% | 4,199,500 |
| 2024/03/19 | 6,519 | 6,540 | 6,391 | 6,535 | +16 | +0.2% | 3,267,600 |
| 2024/03/18 | 6,358 | 6,530 | 6,334 | 6,519 | +161 | +2.5% | 3,947,700 |
| 2024/03/15 | 6,239 | 6,358 | 6,154 | 6,358 | +100 | +1.6% | 5,509,800 |
| 2024/03/14 | 6,300 | 6,321 | 6,114 | 6,258 | -107 | -1.7% | 4,407,000 |
| 2024/03/13 | 6,377 | 6,511 | 6,334 | 6,365 | -12 | -0.2% | 3,803,600 |
| 2024/03/12 | 6,215 | 6,377 | 6,181 | 6,377 | -38 | -0.6% | 4,001,900 |
| 2024/03/11 | 6,259 | 6,415 | 6,234 | 6,415 | +71 | +1.1% | 4,499,900 |
| 2024/03/08 | 6,362 | 6,434 | 6,216 | 6,344 | +69 | +1.1% | 5,239,700 |
151～
200
件表示中 / 2494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 | 1,124,000円 | +1.5% | +3.9% | 0.21% | 45.95倍 | 10.16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 | 340,100円 | +10.7% | +3.5% | 0.41% | 46.24倍 | 5.73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 | 149,300円 | -5.9% | +13.7% | 3.35% | 16.26倍 | 0.45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 | 535,300円 | +3.3% | +1.2% | 1.82% | 21.23倍 | 1.80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 | 85,100円 | +9.9% | - | 0.00% | - | 2.13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
