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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 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 |
| 2023/03/10 | 3,601 | 3,634 | 3,531 | 3,535 | -120 | -3.3% | 8,874,800 |
| 2023/03/09 | 3,674 | 3,680 | 3,623 | 3,655 | +21 | +0.6% | 6,381,300 |
| 2023/03/08 | 3,665 | 3,673 | 3,630 | 3,634 | -75 | -2% | 5,877,300 |
| 2023/03/07 | 3,675 | 3,729 | 3,670 | 3,709 | +18 | +0.5% | 5,666,700 |
| 2023/03/06 | 3,740 | 3,747 | 3,689 | 3,691 | -5 | -0.1% | 4,164,200 |
| 2023/03/03 | 3,690 | 3,716 | 3,659 | 3,696 | +48 | +1.3% | 5,558,100 |
| 2023/03/02 | 3,650 | 3,666 | 3,613 | 3,648 | -24 | -0.7% | 5,402,900 |
| 2023/03/01 | 3,717 | 3,722 | 3,637 | 3,672 | -32 | -0.9% | 4,977,100 |
| 2023/02/28 | 3,688 | 3,740 | 3,682 | 3,704 | +29 | +0.8% | 7,869,200 |
| 2023/02/27 | 3,660 | 3,675 | 3,627 | 3,675 | -14 | -0.4% | 3,917,000 |
| 2023/02/24 | 3,650 | 3,706 | 3,615 | 3,689 | -9 | -0.2% | 6,143,600 |
| 2023/02/22 | 3,694 | 3,711 | 3,661 | 3,698 | -82 | -2.2% | 6,850,600 |
| 2023/02/21 | 3,809 | 3,812 | 3,773 | 3,780 | -29 | -0.8% | 3,738,200 |
| 2023/02/20 | 3,817 | 3,828 | 3,781 | 3,809 | -32 | -0.8% | 5,109,800 |
| 2023/02/17 | 3,934 | 4,000 | 3,841 | 3,841 | -158 | -4% | 7,880,000 |
| 2023/02/16 | 3,990 | 4,039 | 3,950 | 3,999 | +9 | +0.2% | 5,764,300 |
| 2023/02/15 | 4,044 | 4,074 | 3,968 | 3,990 | -169 | -4.1% | 8,005,200 |
| 2023/02/14 | 4,169 | 4,268 | 4,129 | 4,159 | -220 | -5% | 7,624,200 |
| 2023/02/13 | 4,393 | 4,420 | 4,363 | 4,379 | -18 | -0.4% | 3,168,000 |
| 2023/02/10 | 4,490 | 4,490 | 4,386 | 4,397 | -84 | -1.9% | 4,720,600 |
| 2023/02/09 | 4,471 | 4,487 | 4,410 | 4,481 | +42 | +0.9% | 3,708,400 |
| 2023/02/08 | 4,304 | 4,440 | 4,283 | 4,439 | +99 | +2.3% | 4,407,700 |
| 2023/02/07 | 4,431 | 4,439 | 4,336 | 4,340 | -72 | -1.6% | 2,816,700 |
| 2023/02/06 | 4,499 | 4,504 | 4,398 | 4,412 | -24 | -0.5% | 3,757,000 |
| 2023/02/03 | 4,400 | 4,473 | 4,371 | 4,436 | +113 | +2.6% | 6,361,200 |
501～
550
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
