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 |
|---|---|---|---|---|---|---|---|
| 2016/05/31 | 3,770 | 3,865 | 3,725 | 3,775 | +25 | +0.7% | 19,834,400 |
| 2016/05/30 | 3,755 | 3,760 | 3,735 | 3,750 | +5 | +0.1% | 1,071,100 |
| 2016/05/27 | 3,745 | 3,750 | 3,715 | 3,745 | +15 | +0.4% | 1,163,800 |
| 2016/05/26 | 3,750 | 3,765 | 3,720 | 3,730 | +15 | +0.4% | 1,649,900 |
| 2016/05/25 | 3,705 | 3,735 | 3,685 | 3,715 | +35 | +1% | 1,946,800 |
| 2016/05/24 | 3,680 | 3,685 | 3,635 | 3,680 | +15 | +0.4% | 1,821,700 |
| 2016/05/23 | 3,675 | 3,730 | 3,660 | 3,665 | -10 | -0.3% | 2,824,900 |
| 2016/05/20 | 3,595 | 3,690 | 3,585 | 3,675 | +55 | +1.5% | 3,231,800 |
| 2016/05/19 | 3,635 | 3,635 | 3,600 | 3,620 | +5 | +0.1% | 1,421,900 |
| 2016/05/18 | 3,595 | 3,630 | 3,585 | 3,615 | +20 | +0.6% | 1,819,000 |
| 2016/05/17 | 3,580 | 3,620 | 3,555 | 3,595 | +15 | +0.4% | 1,420,900 |
| 2016/05/16 | 3,565 | 3,645 | 3,555 | 3,580 | -20 | -0.6% | 2,090,100 |
| 2016/05/13 | 3,550 | 3,640 | 3,550 | 3,600 | +95 | +2.7% | 2,863,700 |
| 2016/05/12 | 3,470 | 3,505 | 3,420 | 3,505 | +5 | +0.1% | 1,057,300 |
| 2016/05/11 | 3,480 | 3,510 | 3,460 | 3,500 | +15 | +0.4% | 1,338,600 |
| 2016/05/10 | 3,400 | 3,490 | 3,395 | 3,485 | +95 | +2.8% | 1,263,100 |
| 2016/05/09 | 3,395 | 3,410 | 3,360 | 3,390 | +35 | +1% | 1,095,400 |
| 2016/05/06 | 3,310 | 3,365 | 3,305 | 3,355 | +20 | +0.6% | 1,180,800 |
| 2016/05/02 | 3,280 | 3,345 | 3,270 | 3,335 | -80 | -2.3% | 1,635,000 |
| 2016/04/28 | 3,495 | 3,500 | 3,405 | 3,415 | -50 | -1.4% | 1,746,700 |
| 2016/04/27 | 3,495 | 3,495 | 3,435 | 3,465 | -20 | -0.6% | 1,041,200 |
| 2016/04/26 | 3,510 | 3,520 | 3,415 | 3,485 | +15 | +0.4% | 1,376,400 |
| 2016/04/25 | 3,525 | 3,530 | 3,455 | 3,470 | -45 | -1.3% | 790,800 |
| 2016/04/22 | 3,465 | 3,515 | 3,450 | 3,515 | +40 | +1.2% | 1,298,700 |
| 2016/04/21 | 3,465 | 3,495 | 3,440 | 3,475 | +35 | +1% | 939,000 |
| 2016/04/20 | 3,400 | 3,460 | 3,390 | 3,440 | +65 | +1.9% | 1,397,100 |
| 2016/04/19 | 3,355 | 3,385 | 3,320 | 3,375 | +90 | +2.7% | 927,700 |
| 2016/04/18 | 3,280 | 3,310 | 3,260 | 3,285 | -95 | -2.8% | 1,467,300 |
| 2016/04/15 | 3,370 | 3,400 | 3,355 | 3,380 | -10 | -0.3% | 1,064,700 |
| 2016/04/14 | 3,360 | 3,395 | 3,345 | 3,390 | +80 | +2.4% | 1,359,900 |
| 2016/04/13 | 3,280 | 3,325 | 3,250 | 3,310 | +50 | +1.5% | 1,538,600 |
| 2016/04/12 | 3,250 | 3,310 | 3,235 | 3,260 | -5 | -0.2% | 1,316,900 |
| 2016/04/11 | 3,260 | 3,280 | 3,225 | 3,265 | -40 | -1.2% | 1,475,800 |
| 2016/04/08 | 3,250 | 3,355 | 3,235 | 3,305 | +20 | +0.6% | 1,325,500 |
| 2016/04/07 | 3,320 | 3,375 | 3,270 | 3,285 | -25 | -0.8% | 1,575,000 |
| 2016/04/06 | 3,330 | 3,335 | 3,300 | 3,310 | -25 | -0.7% | 1,402,800 |
| 2016/04/05 | 3,380 | 3,400 | 3,320 | 3,335 | -25 | -0.7% | 1,679,200 |
| 2016/04/04 | 3,390 | 3,405 | 3,335 | 3,360 | -30 | -0.9% | 1,453,700 |
| 2016/04/01 | 3,460 | 3,460 | 3,360 | 3,390 | -45 | -1.3% | 1,196,100 |
| 2016/03/31 | 3,475 | 3,500 | 3,435 | 3,435 | -10 | -0.3% | 879,700 |
| 2016/03/30 | 3,470 | 3,510 | 3,445 | 3,445 | -50 | -1.4% | 875,700 |
| 2016/03/29 | 3,500 | 3,530 | 3,480 | 3,495 | -35 | -1% | 735,300 |
| 2016/03/28 | 3,500 | 3,530 | 3,480 | 3,530 | +70 | +2% | 1,079,600 |
| 2016/03/25 | 3,495 | 3,535 | 3,450 | 3,460 | -5 | -0.1% | 815,500 |
| 2016/03/24 | 3,435 | 3,485 | 3,435 | 3,465 | +35 | +1% | 1,043,000 |
| 2016/03/23 | 3,425 | 3,460 | 3,390 | 3,430 | +5 | +0.1% | 1,487,200 |
| 2016/03/22 | 3,440 | 3,455 | 3,385 | 3,425 | +35 | +1% | 1,268,500 |
| 2016/03/18 | 3,445 | 3,455 | 3,370 | 3,390 | -75 | -2.2% | 3,364,100 |
| 2016/03/17 | 3,515 | 3,545 | 3,440 | 3,465 | -20 | -0.6% | 976,000 |
| 2016/03/16 | 3,475 | 3,545 | 3,465 | 3,485 | -20 | -0.6% | 965,200 |
2101～
2150
件表示中 / 2495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 | 1,146,500円 | +1.5% | +3.9% | - | - | - |
|
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 | 345,500円 | +10.7% | +3.5% | - | - | - |
|
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 | 150,300円 | -5.9% | +13.7% | - | - | - |
|
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 | 540,400円 | +3.3% | +1.2% | - | - | - |
|
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 | 87,200円 | +9.9% | - | - | - | - |
|
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
