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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 6,085 | 6,248 | 5,922 | 6,224 | +290 | +4.9% | 7,095,500 |
| 2024/01/11 | 6,013 | 6,049 | 5,881 | 5,934 | +2 | ±0% | 4,975,500 |
| 2024/01/10 | 5,831 | 5,961 | 5,752 | 5,932 | +38 | +0.6% | 4,166,600 |
| 2024/01/09 | 5,884 | 5,987 | 5,832 | 5,894 | +76 | +1.3% | 3,495,400 |
| 2024/01/05 | 5,789 | 5,833 | 5,738 | 5,818 | +29 | +0.5% | 3,433,300 |
| 2024/01/04 | 5,910 | 5,923 | 5,670 | 5,789 | -174 | -2.9% | 4,499,700 |
| 2023/12/29 | 5,910 | 5,977 | 5,898 | 5,963 | -47 | -0.8% | 3,028,100 |
| 2023/12/28 | 5,888 | 6,010 | 5,883 | 6,010 | +45 | +0.8% | 2,299,300 |
| 2023/12/27 | 5,900 | 6,010 | 5,897 | 5,965 | +114 | +1.9% | 3,653,600 |
| 2023/12/26 | 5,850 | 5,851 | 5,772 | 5,851 | +19 | +0.3% | 2,392,000 |
| 2023/12/25 | 5,930 | 5,934 | 5,658 | 5,832 | -30 | -0.5% | 2,859,400 |
| 2023/12/22 | 5,825 | 5,906 | 5,793 | 5,862 | +37 | +0.6% | 2,983,400 |
| 2023/12/21 | 5,819 | 5,848 | 5,778 | 5,825 | -94 | -1.6% | 3,067,200 |
| 2023/12/20 | 5,905 | 5,999 | 5,893 | 5,919 | +76 | +1.3% | 5,173,600 |
| 2023/12/19 | 5,713 | 5,862 | 5,689 | 5,843 | +130 | +2.3% | 3,758,600 |
| 2023/12/18 | 5,826 | 5,874 | 5,665 | 5,713 | -202 | -3.4% | 5,491,000 |
| 2023/12/15 | 5,800 | 5,941 | 5,777 | 5,915 | +89 | +1.5% | 13,314,900 |
| 2023/12/14 | 5,834 | 5,931 | 5,736 | 5,826 | +392 | +7.2% | 13,468,700 |
| 2023/12/13 | 5,443 | 5,516 | 5,427 | 5,434 | +111 | +2.1% | 3,893,500 |
| 2023/12/12 | 5,389 | 5,421 | 5,306 | 5,323 | -30 | -0.6% | 2,538,800 |
| 2023/12/11 | 5,336 | 5,397 | 5,318 | 5,353 | +117 | +2.2% | 2,880,200 |
| 2023/12/08 | 5,340 | 5,440 | 5,231 | 5,236 | -74 | -1.4% | 6,268,500 |
| 2023/12/07 | 5,310 | 5,389 | 5,284 | 5,310 | -96 | -1.8% | 4,128,200 |
| 2023/12/06 | 5,287 | 5,426 | 5,245 | 5,406 | +169 | +3.2% | 4,067,300 |
| 2023/12/05 | 5,360 | 5,376 | 5,192 | 5,237 | -184 | -3.4% | 6,410,200 |
| 2023/12/04 | 5,439 | 5,482 | 5,324 | 5,421 | -48 | -0.9% | 4,701,600 |
| 2023/12/01 | 5,497 | 5,535 | 5,444 | 5,469 | -36 | -0.7% | 3,622,700 |
| 2023/11/30 | 5,519 | 5,560 | 5,430 | 5,505 | -77 | -1.4% | 5,448,800 |
| 2023/11/29 | 5,511 | 5,648 | 5,506 | 5,582 | +105 | +1.9% | 5,994,200 |
| 2023/11/28 | 5,471 | 5,488 | 5,400 | 5,477 | -6 | -0.1% | 4,342,900 |
| 2023/11/27 | 5,414 | 5,554 | 5,392 | 5,483 | +56 | +1% | 6,087,000 |
| 2023/11/24 | 5,374 | 5,480 | 5,290 | 5,427 | +125 | +2.4% | 5,199,300 |
| 2023/11/22 | 5,187 | 5,324 | 5,174 | 5,302 | +72 | +1.4% | 4,374,600 |
| 2023/11/21 | 5,150 | 5,240 | 5,078 | 5,230 | +112 | +2.2% | 4,411,600 |
| 2023/11/20 | 5,065 | 5,132 | 4,970 | 5,118 | +97 | +1.9% | 4,467,500 |
| 2023/11/17 | 5,099 | 5,112 | 4,977 | 5,021 | -93 | -1.8% | 5,387,300 |
| 2023/11/16 | 4,950 | 5,133 | 4,932 | 5,114 | +439 | +9.4% | 12,204,600 |
| 2023/11/15 | 4,564 | 4,695 | 4,552 | 4,675 | +251 | +5.7% | 6,679,900 |
| 2023/11/14 | 4,528 | 4,529 | 4,417 | 4,424 | -76 | -1.7% | 4,326,000 |
| 2023/11/13 | 4,480 | 4,512 | 4,422 | 4,500 | -97 | -2.1% | 5,391,500 |
| 2023/11/10 | 4,567 | 4,630 | 4,509 | 4,597 | -133 | -2.8% | 6,547,500 |
| 2023/11/09 | 4,700 | 4,751 | 4,600 | 4,730 | -250 | -5% | 8,178,500 |
| 2023/11/08 | 4,916 | 5,024 | 4,872 | 4,980 | +134 | +2.8% | 5,597,000 |
| 2023/11/07 | 4,918 | 4,954 | 4,826 | 4,846 | -83 | -1.7% | 3,854,100 |
| 2023/11/06 | 4,800 | 4,929 | 4,798 | 4,929 | +341 | +7.4% | 7,351,300 |
| 2023/11/02 | 4,578 | 4,608 | 4,544 | 4,588 | +112 | +2.5% | 3,417,200 |
| 2023/11/01 | 4,471 | 4,499 | 4,402 | 4,476 | +143 | +3.3% | 3,639,100 |
| 2023/10/31 | 4,351 | 4,377 | 4,301 | 4,333 | +28 | +0.7% | 3,027,300 |
| 2023/10/30 | 4,278 | 4,317 | 4,259 | 4,305 | -40 | -0.9% | 2,423,400 |
| 2023/10/27 | 4,279 | 4,367 | 4,277 | 4,345 | +125 | +3% | 3,526,700 |
301～
350
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
