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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
件表示中 / 2651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 | 889,500円 | -1.1% | +2.4% | 0.28% | 29.64倍 | 7.84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 | 361,800円 | +2.1% | -7.2% | 0.39% | 52.31倍 | 6.07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 | 150,100円 | -1.8% | +25.2% | 3.33% | 11.74倍 | 0.49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 | 572,200円 | +4.3% | -3.7% | 1.75% | 22.67倍 | 1.85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 | 87,400円 | +3.5% | - | 0.00% | - | 2.35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
