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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 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 |
| 2023/02/02 | 4,350 | 4,373 | 4,295 | 4,323 | +64 | +1.5% | 3,888,100 |
| 2023/02/01 | 4,250 | 4,307 | 4,241 | 4,259 | +115 | +2.8% | 3,712,400 |
| 2023/01/31 | 4,223 | 4,225 | 4,141 | 4,144 | -83 | -2% | 3,085,000 |
| 2023/01/30 | 4,235 | 4,258 | 4,190 | 4,227 | -1 | ±0% | 2,623,500 |
| 2023/01/27 | 4,274 | 4,275 | 4,215 | 4,228 | -43 | -1% | 2,285,700 |
| 2023/01/26 | 4,272 | 4,297 | 4,230 | 4,271 | +5 | +0.1% | 2,625,800 |
| 2023/01/25 | 4,239 | 4,282 | 4,194 | 4,266 | -2 | ±0% | 3,912,000 |
| 2023/01/24 | 4,250 | 4,291 | 4,222 | 4,268 | +62 | +1.5% | 3,248,900 |
| 2023/01/23 | 4,228 | 4,235 | 4,181 | 4,206 | +48 | +1.2% | 2,797,700 |
| 2023/01/20 | 4,155 | 4,187 | 4,114 | 4,158 | +29 | +0.7% | 3,531,000 |
| 2023/01/19 | 4,148 | 4,173 | 4,109 | 4,129 | -71 | -1.7% | 3,088,700 |
| 2023/01/18 | 4,128 | 4,222 | 4,081 | 4,200 | +96 | +2.3% | 4,197,400 |
| 2023/01/17 | 4,048 | 4,105 | 4,035 | 4,104 | +19 | +0.5% | 3,745,800 |
| 2023/01/16 | 4,097 | 4,127 | 4,074 | 4,085 | -2 | ±0% | 3,154,400 |
| 2023/01/13 | 4,179 | 4,241 | 4,084 | 4,087 | -108 | -2.6% | 4,237,900 |
| 2023/01/12 | 4,240 | 4,258 | 4,164 | 4,195 | +7 | +0.2% | 2,745,900 |
| 2023/01/11 | 4,210 | 4,244 | 4,184 | 4,188 | -20 | -0.5% | 3,683,700 |
| 2023/01/10 | 4,347 | 4,420 | 4,203 | 4,208 | -131 | -3% | 5,283,100 |
| 2023/01/06 | 4,310 | 4,408 | 4,302 | 4,339 | +29 | +0.7% | 5,479,900 |
| 2023/01/05 | 4,220 | 4,323 | 4,197 | 4,310 | +130 | +3.1% | 5,687,100 |
| 2023/01/04 | 4,158 | 4,206 | 4,119 | 4,180 | +3 | +0.1% | 4,611,600 |
| 2022/12/30 | 4,305 | 4,322 | 4,166 | 4,177 | -66 | -1.6% | 3,685,900 |
| 2022/12/29 | 4,210 | 4,262 | 4,196 | 4,243 | -13 | -0.3% | 4,097,900 |
| 2022/12/28 | 4,234 | 4,274 | 4,222 | 4,256 | +19 | +0.4% | 4,210,800 |
| 2022/12/27 | 4,210 | 4,276 | 4,210 | 4,237 | +45 | +1.1% | 3,707,600 |
| 2022/12/26 | 4,127 | 4,206 | 4,115 | 4,192 | +81 | +2% | 3,150,300 |
| 2022/12/23 | 4,108 | 4,127 | 4,077 | 4,111 | -23 | -0.6% | 3,541,300 |
551～
600
件表示中 / 2599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 | 812,700円 | -1.1% | +2.4% | 0.31% | 27.18倍 | 7.19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 | 327,800円 | +2.1% | -7.2% | 0.43% | 47.39倍 | 5.50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 | 134,700円 | -1.8% | +25.2% | 3.71% | 10.54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 | 527,200円 | +4.3% | -3.7% | 1.90% | 21.11倍 | 1.72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 | 80,400円 | +7.1% | - | 0.00% | - | 1.87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
