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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 6,170 | 6,200 | 6,150 | 6,180 | +10 | +0.2% | 655,100 |
| 2017/06/23 | 6,220 | 6,220 | 6,130 | 6,170 | -20 | -0.3% | 985,000 |
| 2017/06/22 | 6,170 | 6,220 | 6,130 | 6,190 | +50 | +0.8% | 988,900 |
| 2017/06/21 | 6,190 | 6,220 | 6,090 | 6,140 | -10 | -0.2% | 1,684,400 |
| 2017/06/20 | 6,180 | 6,190 | 6,110 | 6,150 | +10 | +0.2% | 1,391,400 |
| 2017/06/19 | 6,120 | 6,220 | 6,100 | 6,140 | +70 | +1.2% | 1,342,200 |
| 2017/06/16 | 6,100 | 6,120 | 6,010 | 6,070 | +60 | +1% | 4,046,400 |
| 2017/06/15 | 5,870 | 6,030 | 5,820 | 6,010 | +130 | +2.2% | 1,492,000 |
| 2017/06/14 | 5,920 | 6,000 | 5,880 | 5,880 | -10 | -0.2% | 1,434,200 |
| 2017/06/13 | 5,840 | 5,910 | 5,810 | 5,890 | -20 | -0.3% | 1,365,200 |
| 2017/06/12 | 5,950 | 5,980 | 5,880 | 5,910 | -100 | -1.7% | 1,641,600 |
| 2017/06/09 | 6,010 | 6,070 | 5,980 | 6,010 | ±0 | ±0% | 1,717,200 |
| 2017/06/08 | 6,150 | 6,200 | 6,010 | 6,010 | -110 | -1.8% | 1,881,600 |
| 2017/06/07 | 6,100 | 6,130 | 6,040 | 6,120 | +50 | +0.8% | 1,728,100 |
| 2017/06/06 | 6,070 | 6,120 | 5,990 | 6,070 | +70 | +1.2% | 1,975,500 |
| 2017/06/05 | 5,910 | 6,030 | 5,910 | 6,000 | +100 | +1.7% | 1,855,700 |
| 2017/06/02 | 5,820 | 5,910 | 5,790 | 5,900 | +110 | +1.9% | 1,982,400 |
| 2017/06/01 | 5,720 | 5,810 | 5,720 | 5,790 | -80 | -1.4% | 2,412,200 |
| 2017/05/31 | 5,750 | 5,890 | 5,740 | 5,870 | +90 | +1.6% | 2,041,600 |
| 2017/05/30 | 5,780 | 5,830 | 5,720 | 5,780 | +30 | +0.5% | 1,159,200 |
| 2017/05/29 | 5,700 | 5,780 | 5,700 | 5,750 | +70 | +1.2% | 1,020,200 |
| 2017/05/26 | 5,810 | 5,820 | 5,680 | 5,680 | -160 | -2.7% | 2,167,800 |
| 2017/05/25 | 5,900 | 5,910 | 5,790 | 5,840 | -40 | -0.7% | 1,038,900 |
| 2017/05/24 | 5,870 | 5,930 | 5,830 | 5,880 | +100 | +1.7% | 2,077,400 |
| 2017/05/23 | 5,700 | 5,840 | 5,690 | 5,780 | +140 | +2.5% | 3,291,300 |
| 2017/05/22 | 5,580 | 5,720 | 5,550 | 5,640 | -110 | -1.9% | 5,509,100 |
| 2017/05/19 | 6,150 | 6,160 | 5,730 | 5,750 | -500 | -8% | 7,577,000 |
| 2017/05/18 | 6,080 | 6,250 | 6,080 | 6,250 | +70 | +1.1% | 1,513,500 |
| 2017/05/17 | 6,240 | 6,250 | 6,130 | 6,180 | -10 | -0.2% | 966,700 |
| 2017/05/16 | 6,200 | 6,340 | 6,150 | 6,190 | +80 | +1.3% | 2,073,600 |
| 2017/05/15 | 6,060 | 6,240 | 6,040 | 6,110 | +150 | +2.5% | 2,971,500 |
| 2017/05/12 | 5,980 | 5,980 | 5,880 | 5,960 | +20 | +0.3% | 1,568,700 |
| 2017/05/11 | 5,990 | 5,990 | 5,920 | 5,940 | -60 | -1% | 1,332,400 |
| 2017/05/10 | 5,920 | 6,010 | 5,900 | 6,000 | +90 | +1.5% | 1,020,200 |
| 2017/05/09 | 6,000 | 6,030 | 5,880 | 5,910 | -50 | -0.8% | 1,665,200 |
| 2017/05/08 | 5,800 | 5,960 | 5,790 | 5,960 | +290 | +5.1% | 2,692,400 |
| 2017/05/02 | 5,660 | 5,710 | 5,650 | 5,670 | +50 | +0.9% | 883,400 |
| 2017/05/01 | 5,650 | 5,670 | 5,590 | 5,620 | -10 | -0.2% | 643,800 |
| 2017/04/28 | 5,570 | 5,650 | 5,560 | 5,630 | +60 | +1.1% | 1,421,400 |
| 2017/04/27 | 5,570 | 5,580 | 5,540 | 5,570 | ±0 | ±0% | 1,635,900 |
| 2017/04/26 | 5,580 | 5,600 | 5,540 | 5,570 | -40 | -0.7% | 1,873,900 |
| 2017/04/25 | 5,600 | 5,640 | 5,530 | 5,610 | -40 | -0.7% | 1,652,000 |
| 2017/04/24 | 5,640 | 5,690 | 5,610 | 5,650 | +60 | +1.1% | 919,900 |
| 2017/04/21 | 5,610 | 5,650 | 5,570 | 5,590 | -70 | -1.2% | 1,253,900 |
| 2017/04/20 | 5,800 | 5,830 | 5,650 | 5,660 | -40 | -0.7% | 1,857,400 |
| 2017/04/19 | 5,650 | 5,740 | 5,630 | 5,700 | +110 | +2% | 1,423,500 |
| 2017/04/18 | 5,650 | 5,690 | 5,540 | 5,590 | -10 | -0.2% | 1,150,500 |
| 2017/04/17 | 5,500 | 5,610 | 5,500 | 5,600 | +70 | +1.3% | 878,600 |
| 2017/04/14 | 5,510 | 5,610 | 5,510 | 5,530 | -10 | -0.2% | 946,500 |
| 2017/04/13 | 5,570 | 5,630 | 5,540 | 5,540 | -50 | -0.9% | 1,397,500 |
1951～
2000
件表示中 / 2609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 | 778,800円 | -1.1% | +2.4% | 0.32% | 25.94倍 | 6.86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 | 316,400円 | +2.1% | -7.2% | 0.44% | 45.74倍 | 5.31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 | 132,500円 | -1.8% | +25.2% | 3.77% | 10.36倍 | 0.43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 | 536,500円 | +4.3% | -3.7% | 1.86% | 21.48倍 | 1.75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% | - | 1.84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
