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 |
|---|---|---|---|---|---|---|---|
| 2015/01/13 | 3,575 | 3,645 | 3,565 | 3,620 | +35 | +1% | 1,874,400 |
| 2015/01/09 | 3,620 | 3,650 | 3,570 | 3,585 | -25 | -0.7% | 1,316,800 |
| 2015/01/08 | 3,625 | 3,650 | 3,565 | 3,610 | -40 | -1.1% | 1,878,300 |
| 2015/01/07 | 3,430 | 3,650 | 3,430 | 3,650 | +220 | +6.4% | 3,982,200 |
| 2015/01/06 | 3,415 | 3,450 | 3,410 | 3,430 | -5 | -0.1% | 1,424,800 |
| 2015/01/05 | 3,435 | 3,450 | 3,415 | 3,435 | -5 | -0.1% | 1,100,200 |
| 2014/12/30 | 3,455 | 3,475 | 3,430 | 3,440 | ±0 | ±0% | 1,069,300 |
| 2014/12/29 | 3,465 | 3,495 | 3,435 | 3,440 | -45 | -1.3% | 1,317,300 |
| 2014/12/26 | 3,500 | 3,510 | 3,480 | 3,485 | ±0 | ±0% | 1,129,200 |
| 2014/12/25 | 3,540 | 3,540 | 3,470 | 3,485 | -30 | -0.9% | 2,289,700 |
| 2014/12/24 | 3,580 | 3,580 | 3,510 | 3,515 | -30 | -0.8% | 2,330,500 |
| 2014/12/22 | 3,545 | 3,560 | 3,490 | 3,545 | +70 | +2% | 1,982,900 |
| 2014/12/19 | 3,500 | 3,510 | 3,455 | 3,475 | +30 | +0.9% | 1,284,200 |
| 2014/12/18 | 3,505 | 3,525 | 3,430 | 3,445 | -25 | -0.7% | 1,650,100 |
| 2014/12/17 | 3,425 | 3,495 | 3,420 | 3,470 | ±0 | ±0% | 1,279,600 |
| 2014/12/16 | 3,365 | 3,500 | 3,350 | 3,470 | +70 | +2.1% | 3,883,000 |
| 2014/12/15 | 3,500 | 3,550 | 3,385 | 3,400 | -110 | -3.1% | 3,334,300 |
| 2014/12/12 | 3,555 | 3,565 | 3,510 | 3,510 | -60 | -1.7% | 2,578,900 |
| 2014/12/11 | 3,590 | 3,610 | 3,560 | 3,570 | -55 | -1.5% | 2,458,400 |
| 2014/12/10 | 3,555 | 3,660 | 3,555 | 3,625 | +50 | +1.4% | 2,944,000 |
| 2014/12/09 | 3,600 | 3,605 | 3,535 | 3,575 | -50 | -1.4% | 3,600,300 |
| 2014/12/08 | 3,735 | 3,735 | 3,600 | 3,625 | -95 | -2.6% | 2,645,700 |
| 2014/12/05 | 3,760 | 3,765 | 3,700 | 3,720 | -60 | -1.6% | 1,871,700 |
| 2014/12/04 | 3,895 | 3,900 | 3,775 | 3,780 | -95 | -2.5% | 2,437,800 |
| 2014/12/03 | 3,865 | 3,890 | 3,835 | 3,875 | +70 | +1.8% | 2,888,800 |
| 2014/12/02 | 3,850 | 3,860 | 3,790 | 3,805 | -70 | -1.8% | 2,825,800 |
| 2014/12/01 | 3,925 | 3,925 | 3,805 | 3,875 | -25 | -0.6% | 3,077,600 |
| 2014/11/28 | 3,890 | 3,965 | 3,885 | 3,900 | -35 | -0.9% | 3,695,700 |
| 2014/11/27 | 3,905 | 3,935 | 3,860 | 3,935 | +45 | +1.2% | 23,336,300 |
| 2014/11/26 | 3,895 | 3,910 | 3,835 | 3,890 | -40 | -1% | 4,725,300 |
| 2014/11/25 | 3,820 | 3,930 | 3,810 | 3,930 | +145 | +3.8% | 5,813,000 |
| 2014/11/21 | 3,770 | 3,795 | 3,700 | 3,785 | +15 | +0.4% | 2,842,700 |
| 2014/11/20 | 3,795 | 3,800 | 3,725 | 3,770 | -5 | -0.1% | 2,089,100 |
| 2014/11/19 | 3,790 | 3,800 | 3,705 | 3,775 | +100 | +2.7% | 3,194,400 |
| 2014/11/18 | 3,575 | 3,705 | 3,560 | 3,675 | +170 | +4.9% | 5,588,400 |
| 2014/11/17 | 3,705 | 3,715 | 3,450 | 3,505 | -160 | -4.4% | 7,553,900 |
| 2014/11/14 | 3,840 | 3,845 | 3,605 | 3,665 | -260 | -6.6% | 9,618,000 |
| 2014/11/13 | 3,960 | 3,995 | 3,905 | 3,925 | -35 | -0.9% | 2,487,400 |
| 2014/11/12 | 3,970 | 4,015 | 3,955 | 3,960 | +15 | +0.4% | 4,396,200 |
| 2014/11/11 | 3,900 | 3,965 | 3,875 | 3,945 | +70 | +1.8% | 3,723,100 |
| 2014/11/10 | 3,880 | 3,925 | 3,800 | 3,875 | -15 | -0.4% | 3,462,900 |
| 2014/11/07 | 3,845 | 3,895 | 3,820 | 3,890 | +80 | +2.1% | 6,428,200 |
| 2014/11/06 | 3,790 | 3,850 | 3,770 | 3,810 | +25 | +0.7% | 6,210,800 |
| 2014/11/05 | 3,705 | 3,790 | 3,700 | 3,785 | +40 | +1.1% | 2,875,100 |
| 2014/11/04 | 3,800 | 3,800 | 3,675 | 3,745 | +50 | +1.4% | 5,480,700 |
| 2014/10/31 | 3,655 | 3,695 | 3,615 | 3,695 | +40 | +1.1% | 2,653,200 |
| 2014/10/30 | 3,660 | 3,670 | 3,630 | 3,655 | +15 | +0.4% | 2,707,200 |
| 2014/10/29 | 3,700 | 3,755 | 3,595 | 3,640 | -45 | -1.2% | 19,053,800 |
| 2014/10/28 | 3,695 | 3,725 | 3,660 | 3,685 | -5 | -0.1% | 5,294,200 |
| 2014/10/27 | 3,640 | 3,700 | 3,570 | 3,690 | +70 | +1.9% | 5,426,300 |
2501～
2550
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 | 743,000円 | +4.2% | +22.2% | 0.32% | 27.11倍 | 6.63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 | 291,800円 | +10.7% | +3.5% | 0.48% | 39.68倍 | 4.91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 | 136,100円 | -5.9% | +13.7% | 3.67% | 14.44倍 | 0.40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 | 517,800円 | +3.3% | +1.2% | 1.88% | 20.58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 | 79,500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
