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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,505 | 4,720 | 4,499 | 4,688 | +144 | +3.2% | 6,180,100 |
| 2022/09/02 | 4,495 | 4,549 | 4,440 | 4,544 | +91 | +2% | 5,576,500 |
| 2022/09/01 | 4,413 | 4,456 | 4,413 | 4,453 | -30 | -0.7% | 4,256,300 |
| 2022/08/31 | 4,364 | 4,485 | 4,352 | 4,483 | +83 | +1.9% | 5,687,500 |
| 2022/08/30 | 4,435 | 4,469 | 4,366 | 4,400 | +3 | +0.1% | 6,782,200 |
| 2022/08/29 | 4,395 | 4,410 | 4,308 | 4,397 | -208 | -4.5% | 7,782,700 |
| 2022/08/26 | 4,753 | 4,787 | 4,604 | 4,605 | -91 | -1.9% | 4,945,700 |
| 2022/08/25 | 4,616 | 4,713 | 4,616 | 4,696 | +10 | +0.2% | 3,938,100 |
| 2022/08/24 | 4,736 | 4,750 | 4,661 | 4,686 | -75 | -1.6% | 3,694,400 |
| 2022/08/23 | 4,789 | 4,796 | 4,740 | 4,761 | -76 | -1.6% | 3,447,000 |
| 2022/08/22 | 4,781 | 4,843 | 4,770 | 4,837 | -78 | -1.6% | 4,564,100 |
| 2022/08/19 | 5,044 | 5,067 | 4,910 | 4,915 | -88 | -1.8% | 4,175,800 |
| 2022/08/18 | 5,023 | 5,032 | 4,976 | 5,003 | -139 | -2.7% | 4,174,200 |
| 2022/08/17 | 5,049 | 5,148 | 5,033 | 5,142 | +122 | +2.4% | 5,198,500 |
| 2022/08/16 | 4,968 | 5,025 | 4,922 | 5,020 | +10 | +0.2% | 4,335,800 |
| 2022/08/15 | 5,082 | 5,185 | 5,004 | 5,010 | -172 | -3.3% | 7,002,300 |
| 2022/08/12 | 5,097 | 5,215 | 5,058 | 5,182 | +207 | +4.2% | 7,776,300 |
| 2022/08/10 | 4,950 | 5,004 | 4,943 | 4,975 | -11 | -0.2% | 3,536,300 |
| 2022/08/09 | 5,010 | 5,053 | 4,986 | 4,986 | -34 | -0.7% | 4,070,900 |
| 2022/08/08 | 4,980 | 5,049 | 4,945 | 5,020 | -50 | -1% | 4,573,700 |
| 2022/08/05 | 4,992 | 5,070 | 4,971 | 5,070 | +64 | +1.3% | 3,508,900 |
| 2022/08/04 | 4,990 | 5,070 | 4,963 | 5,006 | +86 | +1.7% | 4,961,000 |
| 2022/08/03 | 4,917 | 4,957 | 4,867 | 4,920 | -17 | -0.3% | 4,833,200 |
| 2022/08/02 | 4,953 | 4,995 | 4,901 | 4,937 | -99 | -2% | 4,046,700 |
| 2022/08/01 | 5,023 | 5,060 | 4,932 | 5,036 | +83 | +1.7% | 4,414,600 |
| 2022/07/29 | 4,972 | 5,029 | 4,931 | 4,953 | +79 | +1.6% | 6,475,500 |
| 2022/07/28 | 4,810 | 4,919 | 4,770 | 4,874 | +204 | +4.4% | 8,747,600 |
| 2022/07/27 | 4,650 | 4,712 | 4,647 | 4,670 | -15 | -0.3% | 3,353,600 |
| 2022/07/26 | 4,700 | 4,704 | 4,637 | 4,685 | -15 | -0.3% | 4,411,400 |
| 2022/07/25 | 4,730 | 4,732 | 4,641 | 4,700 | -100 | -2.1% | 4,240,000 |
| 2022/07/22 | 4,710 | 4,824 | 4,648 | 4,800 | +160 | +3.4% | 7,360,400 |
| 2022/07/21 | 4,680 | 4,719 | 4,571 | 4,640 | +30 | +0.7% | 4,793,700 |
| 2022/07/20 | 4,548 | 4,614 | 4,520 | 4,610 | +202 | +4.6% | 5,873,800 |
| 2022/07/19 | 4,432 | 4,459 | 4,381 | 4,408 | -6 | -0.1% | 4,677,400 |
| 2022/07/15 | 4,330 | 4,428 | 4,325 | 4,414 | +62 | +1.4% | 4,260,100 |
| 2022/07/14 | 4,320 | 4,373 | 4,291 | 4,352 | -12 | -0.3% | 3,361,300 |
| 2022/07/13 | 4,270 | 4,422 | 4,269 | 4,364 | +123 | +2.9% | 4,797,000 |
| 2022/07/12 | 4,300 | 4,332 | 4,204 | 4,241 | -89 | -2.1% | 4,411,400 |
| 2022/07/11 | 4,305 | 4,430 | 4,303 | 4,330 | +88 | +2.1% | 5,425,500 |
| 2022/07/08 | 4,231 | 4,294 | 4,204 | 4,242 | +64 | +1.5% | 6,988,000 |
| 2022/07/07 | 4,021 | 4,179 | 4,003 | 4,178 | +168 | +4.2% | 5,516,400 |
| 2022/07/06 | 4,001 | 4,069 | 3,992 | 4,010 | -17 | -0.4% | 3,716,400 |
| 2022/07/05 | 4,064 | 4,124 | 4,013 | 4,027 | +33 | +0.8% | 4,056,100 |
| 2022/07/04 | 3,950 | 4,054 | 3,937 | 3,994 | +114 | +2.9% | 3,993,900 |
| 2022/07/01 | 4,046 | 4,046 | 3,867 | 3,880 | -115 | -2.9% | 5,291,100 |
| 2022/06/30 | 4,019 | 4,060 | 3,969 | 3,995 | -41 | -1% | 4,979,100 |
| 2022/06/29 | 3,945 | 4,037 | 3,922 | 4,036 | +7 | +0.2% | 4,649,000 |
| 2022/06/28 | 4,030 | 4,066 | 3,992 | 4,029 | -83 | -2% | 4,324,000 |
| 2022/06/27 | 4,057 | 4,146 | 4,040 | 4,112 | +125 | +3.1% | 6,203,000 |
| 2022/06/24 | 3,936 | 3,998 | 3,886 | 3,987 | +97 | +2.5% | 4,254,700 |
651～
700
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
