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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 3,860 | 3,860 | 3,815 | 3,850 | ±0 | ±0% | 780,500 |
| 2015/07/28 | 3,800 | 3,860 | 3,780 | 3,850 | +15 | +0.4% | 1,121,900 |
| 2015/07/27 | 3,840 | 3,865 | 3,820 | 3,835 | +25 | +0.7% | 1,275,700 |
| 2015/07/24 | 3,820 | 3,820 | 3,790 | 3,810 | +30 | +0.8% | 661,200 |
| 2015/07/23 | 3,810 | 3,810 | 3,770 | 3,780 | -15 | -0.4% | 434,700 |
| 2015/07/22 | 3,800 | 3,830 | 3,775 | 3,795 | -40 | -1% | 705,300 |
| 2015/07/21 | 3,800 | 3,840 | 3,795 | 3,835 | +5 | +0.1% | 636,900 |
| 2015/07/17 | 3,775 | 3,835 | 3,770 | 3,830 | +55 | +1.5% | 1,334,500 |
| 2015/07/16 | 3,765 | 3,785 | 3,715 | 3,775 | +100 | +2.7% | 1,340,600 |
| 2015/07/15 | 3,660 | 3,695 | 3,630 | 3,675 | +55 | +1.5% | 1,095,100 |
| 2015/07/14 | 3,655 | 3,660 | 3,605 | 3,620 | +20 | +0.6% | 1,034,600 |
| 2015/07/13 | 3,590 | 3,625 | 3,585 | 3,600 | +20 | +0.6% | 1,011,700 |
| 2015/07/10 | 3,625 | 3,670 | 3,575 | 3,580 | -15 | -0.4% | 1,741,200 |
| 2015/07/09 | 3,610 | 3,655 | 3,520 | 3,595 | -110 | -3% | 2,640,700 |
| 2015/07/08 | 3,780 | 3,790 | 3,695 | 3,705 | -115 | -3% | 1,440,800 |
| 2015/07/07 | 3,790 | 3,835 | 3,760 | 3,820 | +40 | +1.1% | 1,431,000 |
| 2015/07/06 | 3,705 | 3,790 | 3,695 | 3,780 | +10 | +0.3% | 1,205,400 |
| 2015/07/03 | 3,705 | 3,780 | 3,690 | 3,770 | +20 | +0.5% | 628,600 |
| 2015/07/02 | 3,795 | 3,795 | 3,740 | 3,750 | -30 | -0.8% | 622,500 |
| 2015/07/01 | 3,730 | 3,780 | 3,705 | 3,780 | +45 | +1.2% | 746,400 |
| 2015/06/30 | 3,680 | 3,740 | 3,670 | 3,735 | +70 | +1.9% | 1,908,200 |
| 2015/06/29 | 3,630 | 3,695 | 3,625 | 3,665 | -105 | -2.8% | 1,253,200 |
| 2015/06/26 | 3,775 | 3,785 | 3,735 | 3,770 | -5 | -0.1% | 899,200 |
| 2015/06/25 | 3,780 | 3,800 | 3,760 | 3,775 | -20 | -0.5% | 783,300 |
| 2015/06/24 | 3,870 | 3,870 | 3,785 | 3,795 | -70 | -1.8% | 1,482,700 |
| 2015/06/23 | 3,885 | 3,885 | 3,845 | 3,865 | +20 | +0.5% | 830,200 |
| 2015/06/22 | 3,805 | 3,850 | 3,780 | 3,845 | +15 | +0.4% | 2,065,000 |
| 2015/06/19 | 3,795 | 3,845 | 3,720 | 3,830 | +110 | +3% | 10,087,800 |
| 2015/06/18 | 3,695 | 3,750 | 3,625 | 3,720 | +5 | +0.1% | 2,786,000 |
| 2015/06/17 | 3,735 | 3,775 | 3,710 | 3,715 | -20 | -0.5% | 2,263,900 |
| 2015/06/16 | 3,790 | 3,790 | 3,730 | 3,735 | -70 | -1.8% | 1,990,700 |
| 2015/06/15 | 3,850 | 3,870 | 3,805 | 3,805 | -90 | -2.3% | 1,778,700 |
| 2015/06/12 | 3,895 | 3,905 | 3,860 | 3,895 | -25 | -0.6% | 2,527,500 |
| 2015/06/11 | 3,915 | 3,940 | 3,875 | 3,920 | +25 | +0.6% | 1,544,700 |
| 2015/06/10 | 3,820 | 3,925 | 3,820 | 3,895 | +75 | +2% | 2,160,800 |
| 2015/06/09 | 3,845 | 3,870 | 3,800 | 3,820 | -70 | -1.8% | 1,948,300 |
| 2015/06/08 | 3,940 | 3,940 | 3,850 | 3,890 | -70 | -1.8% | 1,402,600 |
| 2015/06/05 | 3,945 | 3,980 | 3,920 | 3,960 | ±0 | ±0% | 1,437,800 |
| 2015/06/04 | 3,895 | 3,970 | 3,890 | 3,960 | +95 | +2.5% | 3,410,400 |
| 2015/06/03 | 3,830 | 3,880 | 3,810 | 3,865 | +75 | +2% | 1,488,300 |
| 2015/06/02 | 3,810 | 3,835 | 3,790 | 3,790 | -40 | -1% | 1,474,900 |
| 2015/06/01 | 3,885 | 3,895 | 3,815 | 3,830 | -60 | -1.5% | 980,000 |
| 2015/05/29 | 3,855 | 3,915 | 3,850 | 3,890 | +30 | +0.8% | 2,684,300 |
| 2015/05/28 | 3,845 | 3,865 | 3,785 | 3,860 | +40 | +1% | 1,945,900 |
| 2015/05/27 | 3,865 | 3,865 | 3,810 | 3,820 | -60 | -1.5% | 1,392,200 |
| 2015/05/26 | 3,915 | 3,915 | 3,880 | 3,880 | -30 | -0.8% | 457,800 |
| 2015/05/25 | 3,925 | 3,925 | 3,890 | 3,910 | ±0 | ±0% | 946,500 |
| 2015/05/22 | 3,925 | 3,925 | 3,870 | 3,910 | -15 | -0.4% | 1,108,100 |
| 2015/05/21 | 3,940 | 3,950 | 3,915 | 3,925 | -15 | -0.4% | 706,200 |
| 2015/05/20 | 3,930 | 3,970 | 3,910 | 3,940 | +15 | +0.4% | 1,270,800 |
2151～
2200
件表示中 / 2342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 | 781,800円 | -3.4% | -8.5% | 0.31% | 38.21倍 | 6.01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 | 468,700円 | +10.7% | +3.5% | 0.30% | 63.72倍 | 8.09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 | 146,800円 | -5.9% | +13.7% | 3.41% | 16.80倍 | 0.46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 | 1,000,000円 | +1.3% | -17.3% | 1.95% | 24.19倍 | 1.72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 | 81,500円 | +11.0% | - | 0.00% | - | 2.09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
