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 |
|---|---|---|---|---|---|---|---|
| 2015/11/09 | 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 |
| 2015/11/04 | 3,815 | 3,890 | 3,805 | 3,860 | +40 | +1% | 1,083,900 |
| 2015/11/02 | 3,840 | 3,885 | 3,805 | 3,820 | -80 | -2.1% | 1,350,700 |
| 2015/10/30 | 3,845 | 3,920 | 3,835 | 3,900 | +65 | +1.7% | 3,687,100 |
| 2015/10/29 | 3,880 | 3,905 | 3,825 | 3,835 | -20 | -0.5% | 11,428,000 |
| 2015/10/28 | 3,840 | 3,880 | 3,800 | 3,855 | +35 | +0.9% | 2,212,800 |
| 2015/10/27 | 3,815 | 3,855 | 3,795 | 3,820 | +25 | +0.7% | 1,562,500 |
| 2015/10/26 | 3,820 | 3,850 | 3,785 | 3,795 | +5 | +0.1% | 947,800 |
| 2015/10/23 | 3,770 | 3,790 | 3,740 | 3,790 | +90 | +2.4% | 1,418,800 |
| 2015/10/22 | 3,715 | 3,760 | 3,700 | 3,700 | -35 | -0.9% | 933,600 |
| 2015/10/21 | 3,695 | 3,745 | 3,680 | 3,735 | +40 | +1.1% | 931,200 |
| 2015/10/20 | 3,715 | 3,745 | 3,680 | 3,695 | +15 | +0.4% | 1,255,600 |
| 2015/10/19 | 3,670 | 3,720 | 3,650 | 3,680 | -5 | -0.1% | 1,560,000 |
| 2015/10/16 | 3,730 | 3,755 | 3,670 | 3,685 | -35 | -0.9% | 2,287,900 |
| 2015/10/15 | 3,670 | 3,730 | 3,660 | 3,720 | +100 | +2.8% | 1,671,600 |
| 2015/10/14 | 3,640 | 3,655 | 3,590 | 3,620 | -40 | -1.1% | 2,086,300 |
| 2015/10/13 | 3,615 | 3,695 | 3,610 | 3,660 | -20 | -0.5% | 1,605,100 |
| 2015/10/09 | 3,790 | 3,790 | 3,660 | 3,680 | -90 | -2.4% | 2,285,500 |
| 2015/10/08 | 3,765 | 3,860 | 3,755 | 3,770 | +5 | +0.1% | 3,086,500 |
| 2015/10/07 | 3,760 | 3,775 | 3,695 | 3,765 | +40 | +1.1% | 1,964,700 |
| 2015/10/06 | 3,800 | 3,820 | 3,700 | 3,725 | -40 | -1.1% | 2,314,200 |
| 2015/10/05 | 3,750 | 3,805 | 3,730 | 3,765 | +55 | +1.5% | 2,312,100 |
| 2015/10/02 | 3,595 | 3,715 | 3,590 | 3,710 | +110 | +3.1% | 1,478,700 |
| 2015/10/01 | 3,625 | 3,645 | 3,580 | 3,600 | +20 | +0.6% | 2,388,000 |
| 2015/09/30 | 3,600 | 3,630 | 3,525 | 3,580 | -80 | -2.2% | 3,463,100 |
| 2015/09/29 | 3,745 | 3,745 | 3,615 | 3,660 | -115 | -3% | 2,519,400 |
| 2015/09/28 | 3,660 | 3,785 | 3,640 | 3,775 | +195 | +5.4% | 2,483,100 |
| 2015/09/25 | 3,650 | 3,655 | 3,545 | 3,580 | -40 | -1.1% | 1,737,700 |
| 2015/09/24 | 3,650 | 3,690 | 3,610 | 3,620 | -65 | -1.8% | 1,800,000 |
| 2015/09/18 | 3,630 | 3,715 | 3,615 | 3,685 | +35 | +1% | 1,255,100 |
| 2015/09/17 | 3,620 | 3,670 | 3,615 | 3,650 | +20 | +0.6% | 713,900 |
| 2015/09/16 | 3,640 | 3,660 | 3,605 | 3,630 | -10 | -0.3% | 603,700 |
| 2015/09/15 | 3,675 | 3,685 | 3,615 | 3,640 | -45 | -1.2% | 1,335,700 |
| 2015/09/14 | 3,745 | 3,745 | 3,685 | 3,685 | ±0 | ±0% | 1,054,900 |
| 2015/09/11 | 3,560 | 3,710 | 3,560 | 3,685 | +55 | +1.5% | 1,679,700 |
| 2015/09/10 | 3,565 | 3,665 | 3,560 | 3,630 | -5 | -0.1% | 1,516,000 |
| 2015/09/09 | 3,550 | 3,635 | 3,490 | 3,635 | +200 | +5.8% | 1,030,300 |
| 2015/09/08 | 3,510 | 3,510 | 3,425 | 3,435 | -45 | -1.3% | 1,096,500 |
| 2015/09/07 | 3,460 | 3,495 | 3,400 | 3,480 | -5 | -0.1% | 1,089,200 |
| 2015/09/04 | 3,580 | 3,580 | 3,455 | 3,485 | -45 | -1.3% | 938,400 |
| 2015/09/03 | 3,600 | 3,635 | 3,530 | 3,530 | -30 | -0.8% | 1,029,800 |
| 2015/09/02 | 3,530 | 3,635 | 3,510 | 3,560 | -60 | -1.7% | 1,035,900 |
| 2015/09/01 | 3,690 | 3,700 | 3,620 | 3,620 | -110 | -2.9% | 780,000 |
| 2015/08/31 | 3,705 | 3,745 | 3,655 | 3,730 | -35 | -0.9% | 895,400 |
| 2015/08/28 | 3,800 | 3,835 | 3,750 | 3,765 | +30 | +0.8% | 1,131,200 |
| 2015/08/27 | 3,735 | 3,745 | 3,660 | 3,735 | +45 | +1.2% | 1,875,700 |
| 2015/08/26 | 3,500 | 3,710 | 3,485 | 3,690 | +205 | +5.9% | 2,414,700 |
| 2015/08/25 | 3,500 | 3,620 | 3,280 | 3,485 | -135 | -3.7% | 2,172,400 |
2351～
2400
件表示中 / 2610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 | 0.44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% | - | 1.85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
