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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 5,463 | 5,521 | 5,357 | 5,448 | +25 | +0.5% | 4,354,400 |
| 2022/04/07 | 5,505 | 5,554 | 5,412 | 5,423 | -176 | -3.1% | 3,851,900 |
| 2022/04/06 | 5,534 | 5,622 | 5,501 | 5,599 | -47 | -0.8% | 3,581,700 |
| 2022/04/05 | 5,676 | 5,676 | 5,563 | 5,646 | +91 | +1.6% | 3,385,700 |
| 2022/04/04 | 5,480 | 5,575 | 5,455 | 5,555 | +92 | +1.7% | 2,631,100 |
| 2022/04/01 | 5,390 | 5,471 | 5,307 | 5,463 | +49 | +0.9% | 3,684,300 |
| 2022/03/31 | 5,535 | 5,556 | 5,386 | 5,414 | -211 | -3.8% | 6,119,700 |
| 2022/03/30 | 5,600 | 5,625 | 5,484 | 5,625 | +91 | +1.6% | 5,375,100 |
| 2022/03/29 | 5,450 | 5,549 | 5,441 | 5,534 | +152 | +2.8% | 4,676,500 |
| 2022/03/28 | 5,443 | 5,483 | 5,358 | 5,382 | -121 | -2.2% | 2,986,800 |
| 2022/03/25 | 5,548 | 5,616 | 5,464 | 5,503 | -23 | -0.4% | 3,775,000 |
| 2022/03/24 | 5,350 | 5,526 | 5,305 | 5,526 | +59 | +1.1% | 4,592,900 |
| 2022/03/23 | 5,495 | 5,498 | 5,381 | 5,467 | +127 | +2.4% | 4,448,400 |
| 2022/03/22 | 5,315 | 5,377 | 5,296 | 5,340 | +27 | +0.5% | 6,548,800 |
| 2022/03/18 | 5,350 | 5,419 | 5,285 | 5,313 | +81 | +1.5% | 12,859,800 |
| 2022/03/17 | 5,300 | 5,347 | 5,123 | 5,232 | +344 | +7% | 9,342,500 |
| 2022/03/16 | 4,822 | 4,918 | 4,811 | 4,888 | +154 | +3.3% | 5,555,900 |
| 2022/03/15 | 4,667 | 4,775 | 4,597 | 4,734 | +137 | +3% | 4,159,400 |
| 2022/03/14 | 4,700 | 4,734 | 4,588 | 4,597 | -55 | -1.2% | 4,423,700 |
| 2022/03/11 | 4,770 | 4,793 | 4,530 | 4,652 | -185 | -3.8% | 7,779,400 |
| 2022/03/10 | 4,664 | 4,866 | 4,644 | 4,837 | +383 | +8.6% | 8,526,600 |
| 2022/03/09 | 4,602 | 4,643 | 4,435 | 4,454 | -208 | -4.5% | 7,329,600 |
| 2022/03/08 | 4,663 | 4,764 | 4,564 | 4,662 | -4 | -0.1% | 6,526,600 |
| 2022/03/07 | 4,690 | 4,705 | 4,591 | 4,666 | -174 | -3.6% | 6,623,700 |
| 2022/03/04 | 4,892 | 4,892 | 4,771 | 4,840 | -91 | -1.8% | 5,729,300 |
| 2022/03/03 | 4,916 | 4,969 | 4,906 | 4,931 | +94 | +1.9% | 4,040,000 |
| 2022/03/02 | 4,802 | 4,870 | 4,759 | 4,837 | -63 | -1.3% | 4,231,900 |
| 2022/03/01 | 4,959 | 5,012 | 4,893 | 4,900 | +81 | +1.7% | 4,920,700 |
| 2022/02/28 | 4,959 | 4,972 | 4,782 | 4,819 | -95 | -1.9% | 7,803,100 |
| 2022/02/25 | 4,990 | 4,990 | 4,805 | 4,914 | +90 | +1.9% | 6,670,200 |
| 2022/02/24 | 4,704 | 4,858 | 4,690 | 4,824 | +124 | +2.6% | 9,213,900 |
| 2022/02/22 | 4,551 | 4,778 | 4,544 | 4,700 | +57 | +1.2% | 5,571,200 |
| 2022/02/21 | 4,551 | 4,703 | 4,485 | 4,643 | -79 | -1.7% | 7,080,500 |
| 2022/02/18 | 4,650 | 4,769 | 4,650 | 4,722 | -106 | -2.2% | 10,376,300 |
| 2022/02/17 | 5,002 | 5,041 | 4,810 | 4,828 | -295 | -5.8% | 9,206,800 |
| 2022/02/16 | 5,200 | 5,236 | 5,032 | 5,123 | +77 | +1.5% | 6,780,700 |
| 2022/02/15 | 5,264 | 5,273 | 4,995 | 5,046 | -718 | -12.5% | 12,758,400 |
| 2022/02/14 | 5,869 | 5,899 | 5,632 | 5,764 | -106 | -1.8% | 5,014,200 |
| 2022/02/10 | 5,996 | 6,082 | 5,794 | 5,870 | -86 | -1.4% | 5,724,400 |
| 2022/02/09 | 5,844 | 5,980 | 5,728 | 5,956 | +228 | +4% | 5,685,000 |
| 2022/02/08 | 5,743 | 5,806 | 5,692 | 5,728 | +62 | +1.1% | 3,583,000 |
| 2022/02/07 | 5,726 | 5,738 | 5,521 | 5,666 | -92 | -1.6% | 4,617,100 |
| 2022/02/04 | 5,728 | 5,835 | 5,681 | 5,758 | -3 | -0.1% | 3,639,600 |
| 2022/02/03 | 5,751 | 5,835 | 5,708 | 5,761 | -85 | -1.5% | 4,057,500 |
| 2022/02/02 | 5,784 | 5,892 | 5,749 | 5,846 | +196 | +3.5% | 4,513,400 |
| 2022/02/01 | 5,695 | 5,777 | 5,581 | 5,650 | +55 | +1% | 5,094,500 |
| 2022/01/31 | 5,505 | 5,667 | 5,433 | 5,595 | +290 | +5.5% | 7,451,000 |
| 2022/01/28 | 5,290 | 5,352 | 5,167 | 5,305 | +215 | +4.2% | 7,251,800 |
| 2022/01/27 | 5,484 | 5,568 | 5,013 | 5,090 | -398 | -7.3% | 9,781,800 |
| 2022/01/26 | 5,457 | 5,554 | 5,380 | 5,488 | -18 | -0.3% | 5,974,400 |
751～
800
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
