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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 3,580 | 3,605 | 3,415 | 3,425 | -140 | -3.9% | 2,127,700 |
| 2016/01/19 | 3,535 | 3,640 | 3,530 | 3,565 | +35 | +1% | 2,493,000 |
| 2016/01/18 | 3,510 | 3,540 | 3,450 | 3,530 | +20 | +0.6% | 2,542,500 |
| 2016/01/15 | 3,530 | 3,565 | 3,480 | 3,510 | +30 | +0.9% | 1,618,300 |
| 2016/01/14 | 3,460 | 3,515 | 3,415 | 3,480 | -50 | -1.4% | 2,186,400 |
| 2016/01/13 | 3,435 | 3,550 | 3,435 | 3,530 | +120 | +3.5% | 1,712,100 |
| 2016/01/12 | 3,500 | 3,535 | 3,410 | 3,410 | -95 | -2.7% | 1,940,700 |
| 2016/01/08 | 3,500 | 3,580 | 3,500 | 3,505 | -15 | -0.4% | 2,381,700 |
| 2016/01/07 | 3,525 | 3,560 | 3,515 | 3,520 | -5 | -0.1% | 1,657,100 |
| 2016/01/06 | 3,600 | 3,620 | 3,515 | 3,525 | -55 | -1.5% | 2,283,800 |
| 2016/01/05 | 3,500 | 3,605 | 3,500 | 3,580 | +70 | +2% | 2,321,100 |
| 2016/01/04 | 3,570 | 3,585 | 3,505 | 3,510 | -50 | -1.4% | 846,000 |
| 2015/12/30 | 3,590 | 3,615 | 3,560 | 3,560 | -10 | -0.3% | 833,300 |
| 2015/12/29 | 3,520 | 3,590 | 3,520 | 3,570 | +35 | +1% | 1,039,400 |
| 2015/12/28 | 3,540 | 3,560 | 3,510 | 3,535 | +30 | +0.9% | 768,700 |
| 2015/12/25 | 3,510 | 3,530 | 3,490 | 3,505 | -35 | -1% | 1,310,500 |
| 2015/12/24 | 3,640 | 3,670 | 3,535 | 3,540 | -80 | -2.2% | 1,874,600 |
| 2015/12/22 | 3,660 | 3,660 | 3,620 | 3,620 | +5 | +0.1% | 714,700 |
| 2015/12/21 | 3,605 | 3,665 | 3,585 | 3,615 | -30 | -0.8% | 1,432,000 |
| 2015/12/18 | 3,680 | 3,730 | 3,645 | 3,645 | -40 | -1.1% | 1,810,700 |
| 2015/12/17 | 3,700 | 3,715 | 3,665 | 3,685 | +35 | +1% | 1,478,100 |
| 2015/12/16 | 3,640 | 3,665 | 3,625 | 3,650 | +50 | +1.4% | 1,477,900 |
| 2015/12/15 | 3,605 | 3,655 | 3,585 | 3,600 | +5 | +0.1% | 1,696,200 |
| 2015/12/14 | 3,560 | 3,605 | 3,540 | 3,595 | -45 | -1.2% | 1,765,000 |
| 2015/12/11 | 3,620 | 3,655 | 3,620 | 3,640 | +10 | +0.3% | 1,893,900 |
| 2015/12/10 | 3,615 | 3,655 | 3,615 | 3,630 | -10 | -0.3% | 1,288,800 |
| 2015/12/09 | 3,690 | 3,700 | 3,635 | 3,640 | -85 | -2.3% | 2,140,000 |
| 2015/12/08 | 3,770 | 3,775 | 3,725 | 3,725 | -25 | -0.7% | 899,100 |
| 2015/12/07 | 3,715 | 3,785 | 3,715 | 3,750 | +25 | +0.7% | 1,363,800 |
| 2015/12/04 | 3,760 | 3,775 | 3,705 | 3,725 | -105 | -2.7% | 1,431,000 |
| 2015/12/03 | 3,855 | 3,860 | 3,825 | 3,830 | -20 | -0.5% | 842,100 |
| 2015/12/02 | 3,830 | 3,865 | 3,815 | 3,850 | -15 | -0.4% | 720,900 |
| 2015/12/01 | 3,840 | 3,890 | 3,840 | 3,865 | +20 | +0.5% | 1,346,100 |
| 2015/11/30 | 3,820 | 3,860 | 3,805 | 3,845 | +10 | +0.3% | 1,429,400 |
| 2015/11/27 | 3,845 | 3,855 | 3,820 | 3,835 | +5 | +0.1% | 969,300 |
| 2015/11/26 | 3,830 | 3,850 | 3,815 | 3,830 | ±0 | ±0% | 1,213,000 |
| 2015/11/25 | 3,880 | 3,880 | 3,810 | 3,830 | -70 | -1.8% | 1,542,300 |
| 2015/11/24 | 3,870 | 3,910 | 3,870 | 3,900 | +20 | +0.5% | 1,210,600 |
| 2015/11/20 | 3,825 | 3,885 | 3,820 | 3,880 | +20 | +0.5% | 1,771,600 |
| 2015/11/19 | 3,935 | 3,935 | 3,850 | 3,860 | -60 | -1.5% | 1,596,000 |
| 2015/11/18 | 3,905 | 3,925 | 3,885 | 3,920 | +40 | +1% | 981,400 |
| 2015/11/17 | 3,885 | 3,910 | 3,840 | 3,880 | ±0 | ±0% | 1,270,500 |
| 2015/11/16 | 3,825 | 3,890 | 3,820 | 3,880 | +20 | +0.5% | 995,800 |
| 2015/11/13 | 3,860 | 3,900 | 3,850 | 3,860 | -25 | -0.6% | 1,049,400 |
| 2015/11/12 | 3,895 | 3,915 | 3,860 | 3,885 | -20 | -0.5% | 1,015,000 |
| 2015/11/11 | 3,950 | 3,995 | 3,885 | 3,905 | +30 | +0.8% | 2,277,000 |
| 2015/11/10 | 3,850 | 3,885 | 3,835 | 3,875 | -20 | -0.5% | 997,500 |
| 2015/11/09 | 3,895 | 3,920 | 3,835 | 3,895 | -5 | -0.1% | 1,254,800 |
| 2015/11/06 | 3,905 | 3,915 | 3,865 | 3,900 | +10 | +0.3% | 1,018,500 |
| 2015/11/05 | 3,855 | 3,910 | 3,840 | 3,890 | +30 | +0.8% | 1,307,600 |
2251～
2300
件表示中 / 2557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 | 663,700円 | +4.2% | +22.2% | 0.36% | 24.22倍 | 5.92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 | 291,200円 | +10.7% | +3.5% | 0.48% | 39.60倍 | 4.90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 | 122,700円 | -5.9% | +13.7% | 4.07% | 13.02倍 | 0.36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 | 515,400円 | +3.3% | +1.2% | 1.89% | 20.48倍 | 1.73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 | 72,400円 | +7.1% | - | 0.00% | - | 1.68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
