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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 4,348 | 4,357 | 4,306 | 4,327 | -91 | -2.1% | 5,458,900 |
| 2023/05/24 | 4,457 | 4,479 | 4,377 | 4,418 | -109 | -2.4% | 6,950,200 |
| 2023/05/23 | 4,480 | 4,614 | 4,458 | 4,527 | +113 | +2.6% | 10,372,600 |
| 2023/05/22 | 4,412 | 4,440 | 4,348 | 4,414 | -20 | -0.5% | 5,964,900 |
| 2023/05/19 | 4,372 | 4,444 | 4,334 | 4,434 | +193 | +4.6% | 9,292,700 |
| 2023/05/18 | 4,177 | 4,255 | 4,164 | 4,241 | +165 | +4% | 7,729,300 |
| 2023/05/17 | 4,080 | 4,089 | 3,997 | 4,076 | +66 | +1.6% | 9,005,700 |
| 2023/05/16 | 4,000 | 4,064 | 3,996 | 4,010 | +134 | +3.5% | 9,699,300 |
| 2023/05/15 | 3,896 | 3,912 | 3,865 | 3,876 | +19 | +0.5% | 3,853,400 |
| 2023/05/12 | 3,895 | 3,895 | 3,840 | 3,857 | ±0 | ±0% | 4,178,700 |
| 2023/05/11 | 3,829 | 3,863 | 3,825 | 3,857 | +26 | +0.7% | 3,170,500 |
| 2023/05/10 | 3,830 | 3,836 | 3,791 | 3,831 | +20 | +0.5% | 3,020,600 |
| 2023/05/09 | 3,768 | 3,830 | 3,760 | 3,811 | +54 | +1.4% | 4,271,200 |
| 2023/05/08 | 3,841 | 3,841 | 3,745 | 3,757 | -31 | -0.8% | 3,867,200 |
| 2023/05/02 | 3,846 | 3,846 | 3,746 | 3,788 | -40 | -1% | 3,777,800 |
| 2023/05/01 | 3,863 | 3,879 | 3,828 | 3,828 | +4 | +0.1% | 3,085,900 |
| 2023/04/28 | 3,797 | 3,828 | 3,774 | 3,824 | +95 | +2.5% | 4,983,900 |
| 2023/04/27 | 3,728 | 3,729 | 3,685 | 3,729 | ±0 | ±0% | 3,949,900 |
| 2023/04/26 | 3,726 | 3,733 | 3,703 | 3,729 | -44 | -1.2% | 3,557,000 |
| 2023/04/25 | 3,755 | 3,786 | 3,743 | 3,773 | +37 | +1% | 3,176,000 |
| 2023/04/24 | 3,764 | 3,797 | 3,729 | 3,736 | -49 | -1.3% | 3,773,700 |
| 2023/04/21 | 3,783 | 3,818 | 3,768 | 3,785 | -6 | -0.2% | 3,600,000 |
| 2023/04/20 | 3,819 | 3,838 | 3,783 | 3,791 | -9 | -0.2% | 3,516,600 |
| 2023/04/19 | 3,842 | 3,859 | 3,768 | 3,800 | -46 | -1.2% | 5,339,600 |
| 2023/04/18 | 3,789 | 3,860 | 3,778 | 3,846 | +65 | +1.7% | 6,537,400 |
| 2023/04/17 | 3,759 | 3,807 | 3,742 | 3,781 | +40 | +1.1% | 3,663,000 |
| 2023/04/14 | 3,768 | 3,769 | 3,729 | 3,741 | +6 | +0.2% | 4,269,500 |
| 2023/04/13 | 3,700 | 3,748 | 3,690 | 3,735 | +25 | +0.7% | 3,043,000 |
| 2023/04/12 | 3,700 | 3,715 | 3,686 | 3,710 | +29 | +0.8% | 3,390,700 |
| 2023/04/11 | 3,650 | 3,701 | 3,648 | 3,681 | +61 | +1.7% | 4,329,400 |
| 2023/04/10 | 3,632 | 3,662 | 3,604 | 3,620 | +14 | +0.4% | 2,854,000 |
| 2023/04/07 | 3,608 | 3,640 | 3,583 | 3,606 | -20 | -0.6% | 4,908,100 |
| 2023/04/06 | 3,649 | 3,657 | 3,616 | 3,626 | -43 | -1.2% | 5,005,700 |
| 2023/04/05 | 3,737 | 3,739 | 3,645 | 3,669 | -54 | -1.5% | 4,439,700 |
| 2023/04/04 | 3,774 | 3,774 | 3,706 | 3,723 | -10 | -0.3% | 4,909,800 |
| 2023/04/03 | 3,690 | 3,747 | 3,667 | 3,733 | +83 | +2.3% | 5,283,700 |
| 2023/03/31 | 3,641 | 3,676 | 3,593 | 3,650 | +38 | +1.1% | 8,728,500 |
| 2023/03/30 | 3,659 | 3,672 | 3,582 | 3,612 | -78 | -2.1% | 8,593,200 |
| 2023/03/29 | 3,696 | 3,703 | 3,640 | 3,690 | +27 | +0.7% | 7,336,200 |
| 2023/03/28 | 3,684 | 3,700 | 3,644 | 3,663 | -37 | -1% | 5,349,200 |
| 2023/03/27 | 3,710 | 3,737 | 3,679 | 3,700 | -25 | -0.7% | 6,151,500 |
| 2023/03/24 | 3,672 | 3,725 | 3,643 | 3,725 | +65 | +1.8% | 7,288,500 |
| 2023/03/23 | 3,563 | 3,709 | 3,539 | 3,660 | +167 | +4.8% | 11,891,400 |
| 2023/03/22 | 3,517 | 3,520 | 3,461 | 3,493 | +46 | +1.3% | 5,974,100 |
| 2023/03/20 | 3,496 | 3,501 | 3,431 | 3,447 | -33 | -0.9% | 5,253,500 |
| 2023/03/17 | 3,381 | 3,483 | 3,362 | 3,480 | +96 | +2.8% | 8,818,900 |
| 2023/03/16 | 3,302 | 3,386 | 3,284 | 3,384 | +14 | +0.4% | 8,372,500 |
| 2023/03/15 | 3,419 | 3,424 | 3,352 | 3,370 | -19 | -0.6% | 5,597,600 |
| 2023/03/14 | 3,400 | 3,430 | 3,370 | 3,389 | -77 | -2.2% | 7,849,200 |
| 2023/03/13 | 3,495 | 3,516 | 3,441 | 3,466 | -69 | -2% | 6,203,100 |
251～
300
件表示中 / 2351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 | 794,800円 | -3.4% | -8.5% | 0.30% | 38.84倍 | 6.11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 | 438,700円 | +10.7% | +3.5% | 0.32% | 59.64倍 | 7.57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 | 151,500円 | -5.9% | +13.7% | 3.30% | 17.34倍 | 0.47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 | 977,200円 | +1.3% | -17.3% | 2.00% | 23.64倍 | 1.68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 | 81,600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
