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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 6,560 | 6,720 | 6,517 | 6,683 | +126 | +1.9% | 4,436,100 |
| 2024/03/26 | 6,480 | 6,597 | 6,412 | 6,557 | +57 | +0.9% | 3,791,200 |
| 2024/03/25 | 6,672 | 6,696 | 6,495 | 6,500 | -244 | -3.6% | 3,307,900 |
| 2024/03/22 | 6,670 | 6,764 | 6,637 | 6,744 | +122 | +1.8% | 3,929,200 |
| 2024/03/21 | 6,693 | 6,767 | 6,571 | 6,622 | +87 | +1.3% | 4,199,500 |
| 2024/03/19 | 6,519 | 6,540 | 6,391 | 6,535 | +16 | +0.2% | 3,267,600 |
| 2024/03/18 | 6,358 | 6,530 | 6,334 | 6,519 | +161 | +2.5% | 3,947,700 |
| 2024/03/15 | 6,239 | 6,358 | 6,154 | 6,358 | +100 | +1.6% | 5,509,800 |
| 2024/03/14 | 6,300 | 6,321 | 6,114 | 6,258 | -107 | -1.7% | 4,407,000 |
| 2024/03/13 | 6,377 | 6,511 | 6,334 | 6,365 | -12 | -0.2% | 3,803,600 |
| 2024/03/12 | 6,215 | 6,377 | 6,181 | 6,377 | -38 | -0.6% | 4,001,900 |
| 2024/03/11 | 6,259 | 6,415 | 6,234 | 6,415 | +71 | +1.1% | 4,499,900 |
| 2024/03/08 | 6,362 | 6,434 | 6,216 | 6,344 | +69 | +1.1% | 5,239,700 |
| 2024/03/07 | 6,300 | 6,420 | 6,207 | 6,275 | +68 | +1.1% | 4,369,500 |
| 2024/03/06 | 6,204 | 6,234 | 6,133 | 6,207 | -92 | -1.5% | 3,718,000 |
| 2024/03/05 | 6,283 | 6,380 | 6,227 | 6,299 | -45 | -0.7% | 3,746,400 |
| 2024/03/04 | 6,300 | 6,387 | 6,243 | 6,344 | +83 | +1.3% | 4,066,000 |
| 2024/03/01 | 6,081 | 6,279 | 6,026 | 6,261 | +217 | +3.6% | 4,517,100 |
| 2024/02/29 | 6,046 | 6,074 | 5,995 | 6,044 | -91 | -1.5% | 4,227,900 |
| 2024/02/28 | 5,998 | 6,136 | 5,952 | 6,135 | +123 | +2% | 3,363,800 |
| 2024/02/27 | 6,117 | 6,138 | 5,982 | 6,012 | -47 | -0.8% | 2,833,900 |
| 2024/02/26 | 5,988 | 6,118 | 5,890 | 6,059 | +137 | +2.3% | 5,619,800 |
| 2024/02/22 | 5,890 | 5,950 | 5,800 | 5,922 | -14 | -0.2% | 3,931,400 |
| 2024/02/21 | 5,936 | 5,980 | 5,881 | 5,936 | +46 | +0.8% | 4,252,600 |
| 2024/02/20 | 6,018 | 6,020 | 5,881 | 5,890 | -118 | -2% | 4,219,600 |
| 2024/02/19 | 6,013 | 6,066 | 5,924 | 6,008 | -202 | -3.3% | 4,164,900 |
| 2024/02/16 | 6,071 | 6,318 | 6,028 | 6,210 | +239 | +4% | 4,648,300 |
| 2024/02/15 | 6,075 | 6,089 | 5,850 | 5,971 | -60 | -1% | 4,077,100 |
| 2024/02/14 | 6,220 | 6,226 | 6,010 | 6,031 | -250 | -4% | 4,672,500 |
| 2024/02/13 | 6,287 | 6,412 | 6,193 | 6,281 | +394 | +6.7% | 7,341,100 |
| 2024/02/09 | 5,857 | 5,948 | 5,777 | 5,887 | +30 | +0.5% | 4,929,000 |
| 2024/02/08 | 5,763 | 5,868 | 5,692 | 5,857 | +74 | +1.3% | 3,834,400 |
| 2024/02/07 | 5,690 | 5,806 | 5,622 | 5,783 | +77 | +1.3% | 3,483,400 |
| 2024/02/06 | 5,796 | 5,802 | 5,675 | 5,706 | -90 | -1.6% | 5,210,300 |
| 2024/02/05 | 5,902 | 5,910 | 5,796 | 5,796 | -100 | -1.7% | 4,223,300 |
| 2024/02/02 | 5,985 | 6,019 | 5,896 | 5,896 | -31 | -0.5% | 2,430,400 |
| 2024/02/01 | 5,851 | 5,968 | 5,828 | 5,927 | ±0 | ±0% | 2,874,900 |
| 2024/01/31 | 5,801 | 5,932 | 5,766 | 5,927 | +33 | +0.6% | 3,478,300 |
| 2024/01/30 | 5,918 | 5,934 | 5,866 | 5,894 | -60 | -1% | 3,457,500 |
| 2024/01/29 | 5,950 | 5,985 | 5,881 | 5,954 | +58 | +1% | 3,298,400 |
| 2024/01/26 | 5,862 | 5,931 | 5,818 | 5,896 | -18 | -0.3% | 4,813,500 |
| 2024/01/25 | 5,996 | 6,032 | 5,780 | 5,914 | -181 | -3% | 6,268,900 |
| 2024/01/24 | 6,097 | 6,117 | 6,006 | 6,095 | +7 | +0.1% | 2,810,200 |
| 2024/01/23 | 6,155 | 6,236 | 6,075 | 6,088 | -61 | -1% | 3,097,600 |
| 2024/01/22 | 6,124 | 6,227 | 6,053 | 6,149 | -75 | -1.2% | 3,933,900 |
| 2024/01/19 | 6,145 | 6,232 | 6,051 | 6,224 | +179 | +3% | 4,161,400 |
| 2024/01/18 | 5,999 | 6,130 | 5,972 | 6,045 | -49 | -0.8% | 2,859,100 |
| 2024/01/17 | 6,190 | 6,219 | 6,094 | 6,094 | -95 | -1.5% | 4,506,300 |
| 2024/01/16 | 6,286 | 6,349 | 6,126 | 6,189 | -97 | -1.5% | 5,063,400 |
| 2024/01/15 | 6,243 | 6,353 | 6,192 | 6,286 | +62 | +1% | 4,035,700 |
251～
300
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
