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 |
|---|---|---|---|---|---|---|---|
| 2015/03/30 | 3,770 | 3,820 | 3,765 | 3,795 | +45 | +1.2% | 1,433,400 |
| 2015/03/27 | 3,740 | 3,815 | 3,710 | 3,750 | -55 | -1.4% | 1,685,200 |
| 2015/03/26 | 3,820 | 3,820 | 3,775 | 3,805 | -35 | -0.9% | 1,138,700 |
| 2015/03/25 | 3,880 | 3,880 | 3,825 | 3,840 | -20 | -0.5% | 1,426,500 |
| 2015/03/24 | 3,860 | 3,890 | 3,825 | 3,860 | -15 | -0.4% | 2,290,300 |
| 2015/03/23 | 3,890 | 3,905 | 3,870 | 3,875 | -40 | -1% | 1,627,900 |
| 2015/03/20 | 3,920 | 3,940 | 3,870 | 3,915 | -10 | -0.3% | 2,638,600 |
| 2015/03/19 | 3,850 | 3,945 | 3,845 | 3,925 | +100 | +2.6% | 6,369,600 |
| 2015/03/18 | 3,780 | 3,840 | 3,770 | 3,825 | +25 | +0.7% | 2,471,900 |
| 2015/03/17 | 3,725 | 3,810 | 3,705 | 3,800 | +90 | +2.4% | 3,419,600 |
| 2015/03/16 | 3,720 | 3,720 | 3,665 | 3,710 | +10 | +0.3% | 1,147,400 |
| 2015/03/13 | 3,685 | 3,715 | 3,655 | 3,700 | +65 | +1.8% | 2,383,100 |
| 2015/03/12 | 3,595 | 3,645 | 3,595 | 3,635 | +45 | +1.3% | 1,139,700 |
| 2015/03/11 | 3,595 | 3,625 | 3,585 | 3,590 | -5 | -0.1% | 918,200 |
| 2015/03/10 | 3,645 | 3,675 | 3,585 | 3,595 | -35 | -1% | 1,424,300 |
| 2015/03/09 | 3,685 | 3,695 | 3,605 | 3,630 | -65 | -1.8% | 1,553,400 |
| 2015/03/06 | 3,765 | 3,780 | 3,685 | 3,695 | -85 | -2.2% | 1,898,100 |
| 2015/03/05 | 3,785 | 3,810 | 3,760 | 3,780 | +5 | +0.1% | 1,499,200 |
| 2015/03/04 | 3,710 | 3,785 | 3,705 | 3,775 | +30 | +0.8% | 1,947,800 |
| 2015/03/03 | 3,800 | 3,800 | 3,715 | 3,745 | -55 | -1.4% | 2,008,100 |
| 2015/03/02 | 3,730 | 3,810 | 3,730 | 3,800 | +55 | +1.5% | 1,996,500 |
| 2015/02/27 | 3,775 | 3,785 | 3,730 | 3,745 | -30 | -0.8% | 2,744,600 |
| 2015/02/26 | 3,740 | 3,780 | 3,725 | 3,775 | +65 | +1.8% | 3,315,200 |
| 2015/02/25 | 3,685 | 3,740 | 3,655 | 3,710 | +30 | +0.8% | 4,397,100 |
| 2015/02/24 | 3,655 | 3,680 | 3,650 | 3,680 | +30 | +0.8% | 1,686,800 |
| 2015/02/23 | 3,630 | 3,660 | 3,630 | 3,650 | +50 | +1.4% | 2,118,700 |
| 2015/02/20 | 3,545 | 3,610 | 3,535 | 3,600 | +60 | +1.7% | 1,268,300 |
| 2015/02/19 | 3,600 | 3,625 | 3,530 | 3,540 | -55 | -1.5% | 1,383,400 |
| 2015/02/18 | 3,660 | 3,685 | 3,565 | 3,595 | -50 | -1.4% | 2,924,800 |
| 2015/02/17 | 3,690 | 3,690 | 3,610 | 3,645 | -45 | -1.2% | 2,349,300 |
| 2015/02/16 | 3,620 | 3,695 | 3,615 | 3,690 | +120 | +3.4% | 3,924,900 |
| 2015/02/13 | 3,580 | 3,590 | 3,560 | 3,570 | -20 | -0.6% | 1,347,600 |
| 2015/02/12 | 3,585 | 3,600 | 3,565 | 3,590 | +30 | +0.8% | 2,015,400 |
| 2015/02/10 | 3,500 | 3,565 | 3,495 | 3,560 | +60 | +1.7% | 3,237,900 |
| 2015/02/09 | 3,455 | 3,515 | 3,415 | 3,500 | +60 | +1.7% | 2,096,600 |
| 2015/02/06 | 3,450 | 3,455 | 3,415 | 3,440 | -5 | -0.1% | 526,300 |
| 2015/02/05 | 3,435 | 3,450 | 3,400 | 3,445 | +15 | +0.4% | 937,400 |
| 2015/02/04 | 3,430 | 3,460 | 3,415 | 3,430 | +30 | +0.9% | 984,100 |
| 2015/02/03 | 3,430 | 3,440 | 3,390 | 3,400 | ±0 | ±0% | 1,057,800 |
| 2015/02/02 | 3,400 | 3,410 | 3,385 | 3,400 | -40 | -1.2% | 867,600 |
| 2015/01/30 | 3,440 | 3,460 | 3,420 | 3,440 | +25 | +0.7% | 1,359,500 |
| 2015/01/29 | 3,380 | 3,435 | 3,380 | 3,415 | +25 | +0.7% | 1,343,800 |
| 2015/01/28 | 3,400 | 3,420 | 3,385 | 3,390 | -15 | -0.4% | 1,151,700 |
| 2015/01/27 | 3,400 | 3,435 | 3,390 | 3,405 | +5 | +0.1% | 1,061,000 |
| 2015/01/26 | 3,420 | 3,420 | 3,395 | 3,400 | -10 | -0.3% | 2,070,500 |
| 2015/01/23 | 3,470 | 3,470 | 3,395 | 3,410 | -5 | -0.1% | 1,740,800 |
| 2015/01/22 | 3,450 | 3,460 | 3,395 | 3,415 | -50 | -1.4% | 1,919,200 |
| 2015/01/21 | 3,515 | 3,530 | 3,455 | 3,465 | -35 | -1% | 1,081,900 |
| 2015/01/20 | 3,540 | 3,540 | 3,490 | 3,500 | -40 | -1.1% | 2,468,000 |
| 2015/01/19 | 3,520 | 3,555 | 3,520 | 3,540 | +40 | +1.1% | 1,811,600 |
2501～
2550
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
