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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 4,750 | 4,798 | 4,716 | 4,751 | -63 | -1.3% | 2,807,100 |
| 2023/08/17 | 4,800 | 4,851 | 4,760 | 4,814 | -38 | -0.8% | 2,807,100 |
| 2023/08/16 | 4,890 | 4,891 | 4,828 | 4,852 | -108 | -2.2% | 3,626,500 |
| 2023/08/15 | 5,017 | 5,017 | 4,822 | 4,960 | +13 | +0.3% | 4,933,200 |
| 2023/08/14 | 4,987 | 5,051 | 4,892 | 4,947 | +240 | +5.1% | 9,732,700 |
| 2023/08/10 | 4,741 | 4,788 | 4,595 | 4,707 | -135 | -2.8% | 7,168,000 |
| 2023/08/09 | 4,902 | 4,928 | 4,833 | 4,842 | -96 | -1.9% | 3,919,300 |
| 2023/08/08 | 4,955 | 4,980 | 4,915 | 4,938 | +35 | +0.7% | 3,049,600 |
| 2023/08/07 | 4,845 | 4,925 | 4,821 | 4,903 | +20 | +0.4% | 3,350,700 |
| 2023/08/04 | 4,808 | 4,900 | 4,791 | 4,883 | +47 | +1% | 3,614,900 |
| 2023/08/03 | 4,834 | 4,865 | 4,805 | 4,836 | -65 | -1.3% | 3,870,900 |
| 2023/08/02 | 4,885 | 4,948 | 4,861 | 4,901 | -54 | -1.1% | 3,509,400 |
| 2023/08/01 | 4,956 | 4,983 | 4,883 | 4,955 | +22 | +0.4% | 3,309,000 |
| 2023/07/31 | 4,933 | 4,968 | 4,912 | 4,933 | +81 | +1.7% | 4,463,800 |
| 2023/07/28 | 4,760 | 4,862 | 4,722 | 4,852 | -6 | -0.1% | 4,731,800 |
| 2023/07/27 | 4,739 | 4,875 | 4,739 | 4,858 | +85 | +1.8% | 3,044,400 |
| 2023/07/26 | 4,749 | 4,778 | 4,700 | 4,773 | +13 | +0.3% | 2,455,100 |
| 2023/07/25 | 4,815 | 4,826 | 4,714 | 4,760 | -55 | -1.1% | 3,425,000 |
| 2023/07/24 | 4,800 | 4,845 | 4,771 | 4,815 | +52 | +1.1% | 2,836,000 |
| 2023/07/21 | 4,755 | 4,804 | 4,728 | 4,763 | -35 | -0.7% | 2,674,100 |
| 2023/07/20 | 4,826 | 4,845 | 4,786 | 4,798 | -31 | -0.6% | 2,350,800 |
| 2023/07/19 | 4,824 | 4,857 | 4,797 | 4,829 | +66 | +1.4% | 3,088,900 |
| 2023/07/18 | 4,749 | 4,842 | 4,734 | 4,763 | +30 | +0.6% | 3,052,500 |
| 2023/07/14 | 4,745 | 4,794 | 4,660 | 4,733 | +32 | +0.7% | 5,626,500 |
| 2023/07/13 | 4,449 | 4,708 | 4,446 | 4,701 | +298 | +6.8% | 6,225,500 |
| 2023/07/12 | 4,440 | 4,475 | 4,377 | 4,403 | -79 | -1.8% | 3,319,000 |
| 2023/07/11 | 4,540 | 4,547 | 4,452 | 4,482 | -5 | -0.1% | 2,079,700 |
| 2023/07/10 | 4,500 | 4,525 | 4,464 | 4,487 | -45 | -1% | 4,115,000 |
| 2023/07/07 | 4,529 | 4,584 | 4,492 | 4,532 | -67 | -1.5% | 4,055,700 |
| 2023/07/06 | 4,530 | 4,618 | 4,527 | 4,599 | +20 | +0.4% | 3,370,700 |
| 2023/07/05 | 4,550 | 4,590 | 4,518 | 4,579 | -20 | -0.4% | 2,842,900 |
| 2023/07/04 | 4,560 | 4,610 | 4,542 | 4,599 | +2 | ±0% | 3,076,900 |
| 2023/07/03 | 4,620 | 4,637 | 4,572 | 4,597 | +34 | +0.7% | 3,741,800 |
| 2023/06/30 | 4,587 | 4,590 | 4,531 | 4,563 | -45 | -1% | 5,855,200 |
| 2023/06/29 | 4,639 | 4,658 | 4,592 | 4,608 | -2 | ±0% | 2,843,600 |
| 2023/06/28 | 4,535 | 4,618 | 4,521 | 4,610 | +145 | +3.2% | 4,495,600 |
| 2023/06/27 | 4,481 | 4,506 | 4,384 | 4,465 | -65 | -1.4% | 5,086,800 |
| 2023/06/26 | 4,475 | 4,550 | 4,423 | 4,530 | +22 | +0.5% | 2,698,000 |
| 2023/06/23 | 4,653 | 4,677 | 4,474 | 4,508 | -103 | -2.2% | 4,438,000 |
| 2023/06/22 | 4,651 | 4,696 | 4,600 | 4,611 | -65 | -1.4% | 4,252,900 |
| 2023/06/21 | 4,704 | 4,742 | 4,673 | 4,676 | -79 | -1.7% | 4,866,200 |
| 2023/06/20 | 4,856 | 4,860 | 4,697 | 4,755 | -150 | -3.1% | 4,489,800 |
| 2023/06/19 | 4,904 | 4,948 | 4,881 | 4,905 | -28 | -0.6% | 3,751,200 |
| 2023/06/16 | 4,861 | 4,949 | 4,848 | 4,933 | +48 | +1% | 6,090,600 |
| 2023/06/15 | 4,881 | 4,928 | 4,862 | 4,885 | +26 | +0.5% | 4,698,200 |
| 2023/06/14 | 4,790 | 4,888 | 4,777 | 4,859 | +109 | +2.3% | 5,385,500 |
| 2023/06/13 | 4,724 | 4,787 | 4,663 | 4,750 | +121 | +2.6% | 5,386,000 |
| 2023/06/12 | 4,526 | 4,633 | 4,514 | 4,629 | +120 | +2.7% | 4,711,600 |
| 2023/06/09 | 4,505 | 4,540 | 4,484 | 4,509 | +97 | +2.2% | 6,034,200 |
| 2023/06/08 | 4,428 | 4,440 | 4,384 | 4,412 | -37 | -0.8% | 4,339,400 |
451～
500
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
