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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/23 | 3,950 | 3,997 | 3,886 | 3,890 | -44 | -1.1% | 4,298,900 |
| 2022/06/22 | 3,961 | 4,009 | 3,925 | 3,934 | +16 | +0.4% | 4,499,500 |
| 2022/06/21 | 3,932 | 3,945 | 3,872 | 3,918 | +109 | +2.9% | 4,782,700 |
| 2022/06/20 | 3,833 | 3,865 | 3,767 | 3,809 | +89 | +2.4% | 5,303,600 |
| 2022/06/17 | 3,782 | 3,807 | 3,708 | 3,720 | -230 | -5.8% | 13,720,100 |
| 2022/06/16 | 4,157 | 4,157 | 3,950 | 3,950 | -67 | -1.7% | 7,517,000 |
| 2022/06/15 | 4,102 | 4,158 | 4,011 | 4,017 | -155 | -3.7% | 7,447,600 |
| 2022/06/14 | 4,129 | 4,180 | 4,031 | 4,172 | -81 | -1.9% | 6,508,600 |
| 2022/06/13 | 4,270 | 4,324 | 4,221 | 4,253 | -195 | -4.4% | 6,239,200 |
| 2022/06/10 | 4,549 | 4,549 | 4,406 | 4,448 | -133 | -2.9% | 5,799,500 |
| 2022/06/09 | 4,606 | 4,653 | 4,568 | 4,581 | -22 | -0.5% | 3,664,000 |
| 2022/06/08 | 4,511 | 4,614 | 4,511 | 4,603 | +79 | +1.7% | 3,913,600 |
| 2022/06/07 | 4,551 | 4,593 | 4,510 | 4,524 | -12 | -0.3% | 3,372,100 |
| 2022/06/06 | 4,504 | 4,548 | 4,454 | 4,536 | -83 | -1.8% | 4,850,200 |
| 2022/06/03 | 4,600 | 4,670 | 4,576 | 4,619 | +121 | +2.7% | 3,647,400 |
| 2022/06/02 | 4,531 | 4,564 | 4,486 | 4,498 | -119 | -2.6% | 4,386,300 |
| 2022/06/01 | 4,752 | 4,813 | 4,574 | 4,617 | -117 | -2.5% | 7,480,500 |
| 2022/05/31 | 4,709 | 4,804 | 4,615 | 4,734 | +40 | +0.9% | 26,688,700 |
| 2022/05/30 | 4,561 | 4,713 | 4,539 | 4,694 | +294 | +6.7% | 8,538,700 |
| 2022/05/27 | 4,540 | 4,540 | 4,390 | 4,400 | -60 | -1.3% | 6,100,500 |
| 2022/05/26 | 4,424 | 4,563 | 4,394 | 4,460 | +3 | +0.1% | 8,952,400 |
| 2022/05/25 | 4,499 | 4,522 | 4,352 | 4,457 | -143 | -3.1% | 10,971,700 |
| 2022/05/24 | 4,834 | 4,839 | 4,594 | 4,600 | -324 | -6.6% | 9,441,200 |
| 2022/05/23 | 4,874 | 4,998 | 4,864 | 4,924 | +32 | +0.7% | 5,392,100 |
| 2022/05/20 | 4,630 | 4,912 | 4,555 | 4,892 | +290 | +6.3% | 9,375,600 |
751～
800
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
