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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,521 | 4,551 | 4,426 | 4,437 | -146 | -3.2% | 6,039,900 |
| 2022/11/17 | 4,580 | 4,702 | 4,576 | 4,583 | -39 | -0.8% | 4,267,800 |
| 2022/11/16 | 4,631 | 4,677 | 4,550 | 4,622 | +49 | +1.1% | 6,298,200 |
| 2022/11/15 | 4,480 | 4,591 | 4,416 | 4,573 | -327 | -6.7% | 11,221,200 |
| 2022/11/14 | 4,850 | 4,935 | 4,811 | 4,900 | +47 | +1% | 5,812,400 |
| 2022/11/11 | 4,710 | 4,902 | 4,704 | 4,853 | +359 | +8% | 11,319,600 |
| 2022/11/10 | 4,460 | 4,514 | 4,446 | 4,494 | -26 | -0.6% | 4,477,300 |
| 2022/11/09 | 4,561 | 4,577 | 4,520 | 4,520 | -55 | -1.2% | 3,538,700 |
| 2022/11/08 | 4,550 | 4,616 | 4,540 | 4,575 | +25 | +0.5% | 3,861,100 |
| 2022/11/07 | 4,548 | 4,580 | 4,532 | 4,550 | +47 | +1% | 3,409,200 |
| 2022/11/04 | 4,500 | 4,537 | 4,487 | 4,503 | -73 | -1.6% | 5,012,500 |
| 2022/11/02 | 4,640 | 4,647 | 4,575 | 4,576 | -74 | -1.6% | 4,737,800 |
| 2022/11/01 | 4,626 | 4,653 | 4,587 | 4,650 | +60 | +1.3% | 4,004,400 |
| 2022/10/31 | 4,609 | 4,629 | 4,526 | 4,590 | +51 | +1.1% | 4,144,500 |
| 2022/10/28 | 4,496 | 4,586 | 4,477 | 4,539 | -39 | -0.9% | 7,749,200 |
| 2022/10/27 | 4,611 | 4,650 | 4,575 | 4,578 | -43 | -0.9% | 4,813,300 |
| 2022/10/26 | 4,572 | 4,654 | 4,560 | 4,621 | +113 | +2.5% | 6,241,600 |
| 2022/10/25 | 4,524 | 4,538 | 4,476 | 4,508 | +21 | +0.5% | 6,647,100 |
| 2022/10/24 | 4,500 | 4,565 | 4,445 | 4,487 | +107 | +2.4% | 5,906,700 |
| 2022/10/21 | 4,406 | 4,428 | 4,376 | 4,380 | -17 | -0.4% | 3,778,900 |
| 2022/10/20 | 4,371 | 4,422 | 4,368 | 4,397 | -44 | -1% | 4,591,500 |
| 2022/10/19 | 4,470 | 4,512 | 4,436 | 4,441 | -31 | -0.7% | 5,728,200 |
| 2022/10/18 | 4,495 | 4,504 | 4,382 | 4,472 | +215 | +5.1% | 9,028,400 |
| 2022/10/17 | 4,244 | 4,266 | 4,195 | 4,257 | -96 | -2.2% | 3,747,600 |
| 2022/10/14 | 4,293 | 4,393 | 4,280 | 4,353 | +130 | +3.1% | 5,341,900 |
| 2022/10/13 | 4,309 | 4,343 | 4,202 | 4,223 | -92 | -2.1% | 3,506,500 |
| 2022/10/12 | 4,243 | 4,356 | 4,211 | 4,315 | +63 | +1.5% | 3,839,800 |
| 2022/10/11 | 4,222 | 4,307 | 4,188 | 4,252 | -84 | -1.9% | 4,176,100 |
| 2022/10/07 | 4,345 | 4,391 | 4,266 | 4,336 | -92 | -2.1% | 4,475,800 |
| 2022/10/06 | 4,406 | 4,471 | 4,374 | 4,428 | +18 | +0.4% | 3,758,000 |
| 2022/10/05 | 4,444 | 4,469 | 4,369 | 4,410 | +26 | +0.6% | 4,387,600 |
| 2022/10/04 | 4,308 | 4,417 | 4,288 | 4,384 | +145 | +3.4% | 5,558,600 |
| 2022/10/03 | 4,100 | 4,268 | 4,033 | 4,239 | +78 | +1.9% | 4,713,600 |
| 2022/09/30 | 4,156 | 4,223 | 4,120 | 4,161 | -45 | -1.1% | 6,026,200 |
| 2022/09/29 | 4,255 | 4,276 | 4,172 | 4,206 | +51 | +1.2% | 5,035,600 |
| 2022/09/28 | 4,151 | 4,190 | 4,078 | 4,155 | -32 | -0.8% | 5,438,200 |
| 2022/09/27 | 4,135 | 4,209 | 4,101 | 4,187 | +109 | +2.7% | 4,704,000 |
| 2022/09/26 | 4,036 | 4,120 | 4,008 | 4,078 | -127 | -3% | 7,401,000 |
| 2022/09/22 | 4,243 | 4,246 | 4,174 | 4,205 | -110 | -2.5% | 4,922,800 |
| 2022/09/21 | 4,345 | 4,354 | 4,266 | 4,315 | -88 | -2% | 4,096,900 |
| 2022/09/20 | 4,378 | 4,434 | 4,358 | 4,403 | +5 | +0.1% | 4,042,600 |
| 2022/09/16 | 4,413 | 4,461 | 4,355 | 4,398 | -85 | -1.9% | 5,226,600 |
| 2022/09/15 | 4,462 | 4,550 | 4,440 | 4,483 | +13 | +0.3% | 3,422,900 |
| 2022/09/14 | 4,400 | 4,527 | 4,362 | 4,470 | -193 | -4.1% | 7,310,100 |
| 2022/09/13 | 4,697 | 4,697 | 4,628 | 4,663 | +9 | +0.2% | 3,286,900 |
| 2022/09/12 | 4,699 | 4,699 | 4,625 | 4,654 | +25 | +0.5% | 2,995,200 |
| 2022/09/09 | 4,631 | 4,678 | 4,604 | 4,629 | +28 | +0.6% | 5,029,300 |
| 2022/09/08 | 4,594 | 4,618 | 4,562 | 4,601 | +83 | +1.8% | 4,627,200 |
| 2022/09/07 | 4,598 | 4,600 | 4,465 | 4,518 | -116 | -2.5% | 4,970,800 |
| 2022/09/06 | 4,690 | 4,718 | 4,604 | 4,634 | -54 | -1.2% | 3,954,400 |
601～
650
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
