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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,830 | 4,852 | 4,761 | 4,817 | +25 | +0.5% | 3,696,000 |
| 2023/09/22 | 4,790 | 4,836 | 4,771 | 4,792 | -58 | -1.2% | 3,650,900 |
| 2023/09/21 | 4,911 | 4,933 | 4,834 | 4,850 | -131 | -2.6% | 4,153,000 |
| 2023/09/20 | 5,062 | 5,065 | 4,968 | 4,981 | -81 | -1.6% | 4,277,700 |
| 2023/09/19 | 5,215 | 5,225 | 5,042 | 5,062 | -183 | -3.5% | 4,062,400 |
| 2023/09/15 | 5,194 | 5,264 | 5,144 | 5,245 | +124 | +2.4% | 5,491,400 |
| 2023/09/14 | 5,081 | 5,148 | 5,040 | 5,121 | +56 | +1.1% | 4,123,900 |
| 2023/09/13 | 5,191 | 5,193 | 5,020 | 5,065 | -86 | -1.7% | 3,846,300 |
| 2023/09/12 | 5,227 | 5,244 | 5,121 | 5,151 | +1 | ±0% | 3,664,200 |
| 2023/09/11 | 5,276 | 5,278 | 5,088 | 5,150 | -149 | -2.8% | 3,973,300 |
| 2023/09/08 | 5,345 | 5,372 | 5,260 | 5,299 | -9 | -0.2% | 4,902,000 |
| 2023/09/07 | 5,318 | 5,339 | 5,270 | 5,308 | -31 | -0.6% | 3,006,500 |
| 2023/09/06 | 5,321 | 5,372 | 5,293 | 5,339 | +56 | +1.1% | 3,043,900 |
| 2023/09/05 | 5,310 | 5,324 | 5,233 | 5,283 | -41 | -0.8% | 3,708,300 |
| 2023/09/04 | 5,378 | 5,384 | 5,300 | 5,324 | -6 | -0.1% | 4,209,800 |
| 2023/09/01 | 5,205 | 5,397 | 5,201 | 5,330 | +110 | +2.1% | 5,729,600 |
| 2023/08/31 | 5,080 | 5,250 | 5,061 | 5,220 | +184 | +3.7% | 6,061,700 |
| 2023/08/30 | 5,065 | 5,094 | 5,015 | 5,036 | -11 | -0.2% | 3,854,100 |
| 2023/08/29 | 5,033 | 5,078 | 4,996 | 5,047 | +63 | +1.3% | 3,190,200 |
| 2023/08/28 | 4,927 | 5,009 | 4,898 | 4,984 | +127 | +2.6% | 3,118,000 |
| 2023/08/25 | 4,804 | 4,886 | 4,798 | 4,857 | -33 | -0.7% | 2,250,600 |
| 2023/08/24 | 4,890 | 4,899 | 4,807 | 4,890 | +70 | +1.5% | 3,274,400 |
| 2023/08/23 | 4,851 | 4,886 | 4,771 | 4,820 | -51 | -1% | 2,556,400 |
| 2023/08/22 | 4,848 | 4,919 | 4,840 | 4,871 | +93 | +1.9% | 2,877,900 |
| 2023/08/21 | 4,780 | 4,790 | 4,726 | 4,778 | +27 | +0.6% | 2,817,200 |
| 2023/08/18 | 4,750 | 4,798 | 4,716 | 4,751 | -63 | -1.3% | 2,807,100 |
| 2023/08/17 | 4,800 | 4,851 | 4,760 | 4,814 | -38 | -0.8% | 2,807,100 |
| 2023/08/16 | 4,890 | 4,891 | 4,828 | 4,852 | -108 | -2.2% | 3,626,500 |
| 2023/08/15 | 5,017 | 5,017 | 4,822 | 4,960 | +13 | +0.3% | 4,933,200 |
| 2023/08/14 | 4,987 | 5,051 | 4,892 | 4,947 | +240 | +5.1% | 9,732,700 |
| 2023/08/10 | 4,741 | 4,788 | 4,595 | 4,707 | -135 | -2.8% | 7,168,000 |
| 2023/08/09 | 4,902 | 4,928 | 4,833 | 4,842 | -96 | -1.9% | 3,919,300 |
| 2023/08/08 | 4,955 | 4,980 | 4,915 | 4,938 | +35 | +0.7% | 3,049,600 |
| 2023/08/07 | 4,845 | 4,925 | 4,821 | 4,903 | +20 | +0.4% | 3,350,700 |
| 2023/08/04 | 4,808 | 4,900 | 4,791 | 4,883 | +47 | +1% | 3,614,900 |
| 2023/08/03 | 4,834 | 4,865 | 4,805 | 4,836 | -65 | -1.3% | 3,870,900 |
| 2023/08/02 | 4,885 | 4,948 | 4,861 | 4,901 | -54 | -1.1% | 3,509,400 |
| 2023/08/01 | 4,956 | 4,983 | 4,883 | 4,955 | +22 | +0.4% | 3,309,000 |
| 2023/07/31 | 4,933 | 4,968 | 4,912 | 4,933 | +81 | +1.7% | 4,463,800 |
| 2023/07/28 | 4,760 | 4,862 | 4,722 | 4,852 | -6 | -0.1% | 4,731,800 |
| 2023/07/27 | 4,739 | 4,875 | 4,739 | 4,858 | +85 | +1.8% | 3,044,400 |
| 2023/07/26 | 4,749 | 4,778 | 4,700 | 4,773 | +13 | +0.3% | 2,455,100 |
| 2023/07/25 | 4,815 | 4,826 | 4,714 | 4,760 | -55 | -1.1% | 3,425,000 |
| 2023/07/24 | 4,800 | 4,845 | 4,771 | 4,815 | +52 | +1.1% | 2,836,000 |
| 2023/07/21 | 4,755 | 4,804 | 4,728 | 4,763 | -35 | -0.7% | 2,674,100 |
| 2023/07/20 | 4,826 | 4,845 | 4,786 | 4,798 | -31 | -0.6% | 2,350,800 |
| 2023/07/19 | 4,824 | 4,857 | 4,797 | 4,829 | +66 | +1.4% | 3,088,900 |
| 2023/07/18 | 4,749 | 4,842 | 4,734 | 4,763 | +30 | +0.6% | 3,052,500 |
| 2023/07/14 | 4,745 | 4,794 | 4,660 | 4,733 | +32 | +0.7% | 5,626,500 |
| 2023/07/13 | 4,449 | 4,708 | 4,446 | 4,701 | +298 | +6.8% | 6,225,500 |
151～
200
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
