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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 5,550 | 5,620 | 5,500 | 5,590 | +20 | +0.4% | 1,556,800 |
| 2017/04/11 | 5,640 | 5,700 | 5,500 | 5,570 | -140 | -2.5% | 2,137,800 |
| 2017/04/10 | 5,740 | 5,790 | 5,680 | 5,710 | +30 | +0.5% | 1,411,100 |
| 2017/04/07 | 5,680 | 5,720 | 5,610 | 5,680 | -20 | -0.4% | 2,676,800 |
| 2017/04/06 | 5,800 | 5,820 | 5,690 | 5,700 | -120 | -2.1% | 1,631,000 |
| 2017/04/05 | 5,890 | 5,900 | 5,770 | 5,820 | -30 | -0.5% | 1,243,800 |
| 2017/04/04 | 5,850 | 5,950 | 5,830 | 5,850 | +40 | +0.7% | 1,743,900 |
| 2017/04/03 | 5,780 | 5,850 | 5,750 | 5,810 | +130 | +2.3% | 1,294,800 |
| 2017/03/31 | 5,800 | 5,850 | 5,680 | 5,680 | -150 | -2.6% | 2,134,100 |
| 2017/03/30 | 5,790 | 5,920 | 5,750 | 5,830 | +30 | +0.5% | 1,917,300 |
| 2017/03/29 | 5,770 | 5,810 | 5,710 | 5,800 | +50 | +0.9% | 1,294,600 |
| 2017/03/28 | 5,690 | 5,760 | 5,680 | 5,750 | +100 | +1.8% | 1,417,800 |
| 2017/03/27 | 5,640 | 5,710 | 5,630 | 5,650 | -20 | -0.4% | 1,178,700 |
| 2017/03/24 | 5,670 | 5,800 | 5,650 | 5,670 | +20 | +0.4% | 1,632,900 |
| 2017/03/23 | 5,740 | 5,750 | 5,630 | 5,650 | +10 | +0.2% | 1,163,700 |
| 2017/03/22 | 5,530 | 5,720 | 5,530 | 5,640 | +30 | +0.5% | 1,783,800 |
| 2017/03/21 | 5,530 | 5,630 | 5,530 | 5,610 | +40 | +0.7% | 1,109,800 |
| 2017/03/17 | 5,500 | 5,610 | 5,460 | 5,570 | ±0 | ±0% | 2,710,800 |
| 2017/03/16 | 5,630 | 5,650 | 5,550 | 5,570 | -100 | -1.8% | 2,457,000 |
| 2017/03/15 | 5,630 | 5,730 | 5,630 | 5,670 | -20 | -0.4% | 1,401,700 |
| 2017/03/14 | 5,780 | 5,780 | 5,660 | 5,690 | -150 | -2.6% | 2,304,000 |
| 2017/03/13 | 5,770 | 5,910 | 5,730 | 5,840 | +170 | +3% | 3,357,500 |
| 2017/03/10 | 5,600 | 5,690 | 5,520 | 5,670 | +250 | +4.6% | 3,264,100 |
| 2017/03/09 | 5,470 | 5,490 | 5,410 | 5,420 | -10 | -0.2% | 762,500 |
| 2017/03/08 | 5,370 | 5,450 | 5,360 | 5,430 | +50 | +0.9% | 1,212,800 |
| 2017/03/07 | 5,430 | 5,440 | 5,330 | 5,380 | -80 | -1.5% | 1,990,300 |
| 2017/03/06 | 5,510 | 5,520 | 5,440 | 5,460 | -70 | -1.3% | 1,073,500 |
| 2017/03/03 | 5,500 | 5,530 | 5,460 | 5,530 | +40 | +0.7% | 1,188,800 |
| 2017/03/02 | 5,600 | 5,600 | 5,470 | 5,490 | -60 | -1.1% | 1,711,100 |
| 2017/03/01 | 5,540 | 5,600 | 5,490 | 5,550 | +40 | +0.7% | 1,494,900 |
| 2017/02/28 | 5,500 | 5,620 | 5,490 | 5,510 | +60 | +1.1% | 2,582,800 |
| 2017/02/27 | 5,410 | 5,480 | 5,390 | 5,450 | +30 | +0.6% | 1,265,700 |
| 2017/02/24 | 5,440 | 5,500 | 5,420 | 5,420 | -30 | -0.6% | 1,070,700 |
| 2017/02/23 | 5,420 | 5,460 | 5,370 | 5,450 | +20 | +0.4% | 1,234,900 |
| 2017/02/22 | 5,330 | 5,440 | 5,310 | 5,430 | +100 | +1.9% | 1,665,300 |
| 2017/02/21 | 5,300 | 5,330 | 5,270 | 5,330 | ±0 | ±0% | 888,800 |
| 2017/02/20 | 5,240 | 5,340 | 5,240 | 5,330 | +60 | +1.1% | 1,494,400 |
| 2017/02/17 | 5,150 | 5,320 | 5,150 | 5,270 | +100 | +1.9% | 1,894,800 |
| 2017/02/16 | 5,200 | 5,270 | 5,150 | 5,170 | -50 | -1% | 1,048,300 |
| 2017/02/15 | 5,310 | 5,310 | 5,140 | 5,220 | -20 | -0.4% | 1,723,100 |
| 2017/02/14 | 5,210 | 5,330 | 5,210 | 5,240 | +60 | +1.2% | 1,688,900 |
| 2017/02/13 | 5,200 | 5,210 | 5,150 | 5,180 | -10 | -0.2% | 879,800 |
| 2017/02/10 | 5,160 | 5,200 | 5,110 | 5,190 | +80 | +1.6% | 1,267,200 |
| 2017/02/09 | 5,130 | 5,170 | 5,090 | 5,110 | -40 | -0.8% | 945,400 |
| 2017/02/08 | 5,140 | 5,190 | 5,090 | 5,150 | +40 | +0.8% | 1,048,300 |
| 2017/02/07 | 5,120 | 5,130 | 5,070 | 5,110 | -40 | -0.8% | 813,600 |
| 2017/02/06 | 5,100 | 5,160 | 5,070 | 5,150 | +70 | +1.4% | 1,129,900 |
| 2017/02/03 | 5,080 | 5,180 | 5,070 | 5,080 | +20 | +0.4% | 1,403,300 |
| 2017/02/02 | 5,160 | 5,170 | 5,050 | 5,060 | -60 | -1.2% | 1,432,200 |
| 2017/02/01 | 4,940 | 5,140 | 4,930 | 5,120 | +175 | +3.5% | 2,292,300 |
2001～
2050
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 | 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 | 0.43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 | 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% | - | 1.84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
