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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/07 | 4,570 | 4,620 | 4,440 | 4,449 | -89 | -2% | 5,825,700 |
| 2023/06/06 | 4,482 | 4,555 | 4,454 | 4,538 | +52 | +1.2% | 3,260,900 |
| 2023/06/05 | 4,522 | 4,525 | 4,455 | 4,486 | +34 | +0.8% | 4,106,100 |
| 2023/06/02 | 4,428 | 4,486 | 4,404 | 4,452 | +122 | +2.8% | 4,903,400 |
| 2023/06/01 | 4,328 | 4,337 | 4,269 | 4,330 | +40 | +0.9% | 3,811,200 |
| 2023/05/31 | 4,350 | 4,366 | 4,284 | 4,290 | -105 | -2.4% | 11,973,400 |
| 2023/05/30 | 4,423 | 4,446 | 4,370 | 4,395 | -45 | -1% | 3,179,800 |
| 2023/05/29 | 4,431 | 4,457 | 4,334 | 4,440 | +120 | +2.8% | 5,272,500 |
| 2023/05/26 | 4,335 | 4,382 | 4,288 | 4,320 | -7 | -0.2% | 5,271,700 |
| 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 |
451～
500
件表示中 / 2576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 | 825,000円 | +4.2% | +22.2% | 0.29% | 30.10倍 | 7.23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 | 316,400円 | +2.1% | -7.2% | 0.44% | 45.74倍 | 5.31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 | 135,600円 | -4.4% | +21.2% | 3.69% | 11.20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 | 538,000円 | +3.3% | +1.2% | 1.81% | 21.38倍 | 1.81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 | 83,100円 | +7.1% | - | 0.00% | - | 1.93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
