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 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 4,925 | 4,985 | 4,920 | 4,945 | -20 | -0.4% | 1,037,200 |
| 2017/01/30 | 4,955 | 4,975 | 4,935 | 4,965 | +15 | +0.3% | 1,155,800 |
| 2017/01/27 | 4,995 | 4,995 | 4,925 | 4,950 | -20 | -0.4% | 1,609,900 |
| 2017/01/26 | 5,040 | 5,040 | 4,950 | 4,970 | -70 | -1.4% | 1,784,400 |
| 2017/01/25 | 5,030 | 5,110 | 5,000 | 5,040 | +65 | +1.3% | 1,643,800 |
| 2017/01/24 | 4,910 | 4,990 | 4,900 | 4,975 | +60 | +1.2% | 1,604,400 |
| 2017/01/23 | 4,950 | 4,970 | 4,910 | 4,915 | -85 | -1.7% | 1,315,100 |
| 2017/01/20 | 5,010 | 5,030 | 4,980 | 5,000 | -10 | -0.2% | 1,598,600 |
| 2017/01/19 | 4,900 | 5,040 | 4,890 | 5,010 | +110 | +2.2% | 1,813,500 |
| 2017/01/18 | 4,885 | 4,960 | 4,880 | 4,900 | +20 | +0.4% | 1,800,300 |
| 2017/01/17 | 4,915 | 4,970 | 4,875 | 4,880 | +5 | +0.1% | 2,024,100 |
| 2017/01/16 | 4,780 | 4,890 | 4,770 | 4,875 | +95 | +2% | 1,798,700 |
| 2017/01/13 | 4,780 | 4,790 | 4,755 | 4,780 | -5 | -0.1% | 820,900 |
| 2017/01/12 | 4,770 | 4,800 | 4,715 | 4,785 | +85 | +1.8% | 1,749,200 |
| 2017/01/11 | 4,640 | 4,705 | 4,630 | 4,700 | +35 | +0.8% | 932,400 |
| 2017/01/10 | 4,715 | 4,740 | 4,660 | 4,665 | -75 | -1.6% | 1,842,800 |
| 2017/01/06 | 4,680 | 4,755 | 4,670 | 4,740 | +40 | +0.9% | 1,238,500 |
| 2017/01/05 | 4,635 | 4,700 | 4,625 | 4,700 | +60 | +1.3% | 1,014,900 |
| 2017/01/04 | 4,710 | 4,730 | 4,635 | 4,640 | -50 | -1.1% | 1,774,500 |
| 2016/12/30 | 4,650 | 4,710 | 4,650 | 4,690 | ±0 | ±0% | 757,500 |
| 2016/12/29 | 4,710 | 4,710 | 4,660 | 4,690 | -10 | -0.2% | 906,700 |
| 2016/12/28 | 4,700 | 4,735 | 4,665 | 4,700 | +45 | +1% | 968,200 |
| 2016/12/27 | 4,675 | 4,725 | 4,650 | 4,655 | ±0 | ±0% | 900,400 |
| 2016/12/26 | 4,620 | 4,675 | 4,595 | 4,655 | +65 | +1.4% | 1,021,000 |
| 2016/12/22 | 4,600 | 4,625 | 4,555 | 4,590 | +40 | +0.9% | 1,408,600 |
| 2016/12/21 | 4,545 | 4,570 | 4,535 | 4,550 | ±0 | ±0% | 988,800 |
| 2016/12/20 | 4,495 | 4,590 | 4,480 | 4,550 | +5 | +0.1% | 1,535,000 |
| 2016/12/19 | 4,535 | 4,575 | 4,505 | 4,545 | +40 | +0.9% | 1,356,800 |
| 2016/12/16 | 4,525 | 4,530 | 4,480 | 4,505 | +5 | +0.1% | 1,138,900 |
| 2016/12/15 | 4,535 | 4,570 | 4,500 | 4,500 | -5 | -0.1% | 1,643,100 |
| 2016/12/14 | 4,455 | 4,550 | 4,445 | 4,505 | +45 | +1% | 2,143,000 |
| 2016/12/13 | 4,440 | 4,485 | 4,380 | 4,460 | +80 | +1.8% | 2,055,400 |
| 2016/12/12 | 4,320 | 4,390 | 4,295 | 4,380 | +80 | +1.9% | 2,238,800 |
| 2016/12/09 | 4,240 | 4,310 | 4,230 | 4,300 | -10 | -0.2% | 3,720,500 |
| 2016/12/08 | 4,420 | 4,420 | 4,300 | 4,310 | -60 | -1.4% | 1,663,600 |
| 2016/12/07 | 4,425 | 4,440 | 4,355 | 4,370 | -15 | -0.3% | 2,159,100 |
| 2016/12/06 | 4,405 | 4,415 | 4,360 | 4,385 | +30 | +0.7% | 1,487,600 |
| 2016/12/05 | 4,400 | 4,435 | 4,350 | 4,355 | -85 | -1.9% | 1,447,300 |
| 2016/12/02 | 4,470 | 4,495 | 4,410 | 4,440 | -55 | -1.2% | 1,681,900 |
| 2016/12/01 | 4,395 | 4,545 | 4,395 | 4,495 | +130 | +3% | 2,984,700 |
| 2016/11/30 | 4,330 | 4,370 | 4,305 | 4,365 | +20 | +0.5% | 3,426,200 |
| 2016/11/29 | 4,330 | 4,375 | 4,325 | 4,345 | +40 | +0.9% | 1,205,100 |
| 2016/11/28 | 4,300 | 4,325 | 4,285 | 4,305 | +15 | +0.3% | 1,199,500 |
| 2016/11/25 | 4,315 | 4,325 | 4,260 | 4,290 | +10 | +0.2% | 1,307,600 |
| 2016/11/24 | 4,400 | 4,400 | 4,265 | 4,280 | -105 | -2.4% | 2,175,600 |
| 2016/11/22 | 4,370 | 4,405 | 4,365 | 4,385 | +20 | +0.5% | 1,818,300 |
| 2016/11/21 | 4,330 | 4,395 | 4,320 | 4,365 | +45 | +1% | 1,996,300 |
| 2016/11/18 | 4,360 | 4,360 | 4,310 | 4,320 | -20 | -0.5% | 1,332,800 |
| 2016/11/17 | 4,310 | 4,395 | 4,270 | 4,340 | +25 | +0.6% | 2,067,900 |
| 2016/11/16 | 4,255 | 4,325 | 4,240 | 4,315 | +115 | +2.7% | 2,086,300 |
2051～
2100
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
