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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,856 | 5,869 | 5,457 | 5,506 | -450 | -7.6% | 9,320,800 |
| 2022/01/24 | 5,919 | 5,969 | 5,837 | 5,956 | -63 | -1% | 3,481,500 |
| 2022/01/21 | 5,980 | 6,048 | 5,923 | 6,019 | -127 | -2.1% | 4,215,400 |
| 2022/01/20 | 5,951 | 6,164 | 5,902 | 6,146 | +159 | +2.7% | 4,863,100 |
| 2022/01/19 | 6,045 | 6,129 | 5,939 | 5,987 | -147 | -2.4% | 4,758,200 |
| 2022/01/18 | 6,144 | 6,307 | 6,117 | 6,134 | +19 | +0.3% | 4,151,600 |
| 2022/01/17 | 6,144 | 6,165 | 6,033 | 6,115 | +66 | +1.1% | 3,035,800 |
| 2022/01/14 | 5,850 | 6,128 | 5,812 | 6,049 | -294 | -4.6% | 10,709,700 |
| 2022/01/13 | 6,520 | 6,565 | 6,306 | 6,343 | -262 | -4% | 4,269,100 |
| 2022/01/12 | 6,474 | 6,639 | 6,460 | 6,605 | +197 | +3.1% | 4,857,000 |
| 2022/01/11 | 6,324 | 6,413 | 6,272 | 6,408 | +28 | +0.4% | 5,257,200 |
| 2022/01/07 | 6,375 | 6,542 | 6,351 | 6,380 | -69 | -1.1% | 6,041,000 |
| 2022/01/06 | 6,634 | 6,711 | 6,449 | 6,449 | -435 | -6.3% | 6,854,700 |
| 2022/01/05 | 7,136 | 7,136 | 6,861 | 6,884 | -196 | -2.8% | 4,241,400 |
| 2022/01/04 | 6,960 | 7,109 | 6,908 | 7,080 | +108 | +1.5% | 3,707,600 |
| 2021/12/30 | 6,982 | 7,093 | 6,969 | 6,972 | -10 | -0.1% | 3,371,900 |
| 2021/12/29 | 7,040 | 7,052 | 6,932 | 6,982 | -21 | -0.3% | 2,531,300 |
| 2021/12/28 | 7,019 | 7,095 | 6,932 | 7,003 | +78 | +1.1% | 3,129,100 |
| 2021/12/27 | 6,963 | 6,975 | 6,850 | 6,925 | -15 | -0.2% | 1,828,100 |
| 2021/12/24 | 6,978 | 7,010 | 6,891 | 6,940 | -7 | -0.1% | 2,567,800 |
| 2021/12/23 | 6,770 | 6,947 | 6,755 | 6,947 | +247 | +3.7% | 5,240,100 |
| 2021/12/22 | 6,667 | 6,705 | 6,596 | 6,700 | +80 | +1.2% | 2,879,600 |
| 2021/12/21 | 6,608 | 6,631 | 6,507 | 6,620 | +140 | +2.2% | 3,165,400 |
| 2021/12/20 | 6,500 | 6,585 | 6,467 | 6,480 | -133 | -2% | 3,905,900 |
| 2021/12/17 | 6,800 | 6,860 | 6,575 | 6,613 | -230 | -3.4% | 6,887,000 |
| 2021/12/16 | 6,971 | 6,997 | 6,824 | 6,843 | +11 | +0.2% | 4,945,200 |
| 2021/12/15 | 6,513 | 6,840 | 6,502 | 6,832 | +273 | +4.2% | 6,698,900 |
| 2021/12/14 | 6,656 | 6,689 | 6,546 | 6,559 | -99 | -1.5% | 7,278,400 |
| 2021/12/13 | 7,011 | 7,054 | 6,630 | 6,658 | -253 | -3.7% | 10,481,300 |
| 2021/12/10 | 7,053 | 7,060 | 6,911 | 6,911 | -398 | -5.4% | 10,113,900 |
| 2021/12/09 | 7,420 | 7,428 | 7,294 | 7,309 | -69 | -0.9% | 3,570,900 |
| 2021/12/08 | 7,378 | 7,378 | 7,224 | 7,378 | +179 | +2.5% | 4,124,000 |
| 2021/12/07 | 7,250 | 7,260 | 7,044 | 7,199 | +122 | +1.7% | 4,356,600 |
| 2021/12/06 | 7,245 | 7,248 | 6,936 | 7,077 | -114 | -1.6% | 3,607,000 |
| 2021/12/03 | 7,088 | 7,235 | 7,053 | 7,191 | +153 | +2.2% | 4,023,700 |
| 2021/12/02 | 6,981 | 7,111 | 6,962 | 7,038 | +20 | +0.3% | 4,450,500 |
| 2021/12/01 | 6,960 | 7,071 | 6,865 | 7,018 | +117 | +1.7% | 5,071,200 |
| 2021/11/30 | 6,936 | 7,116 | 6,893 | 6,901 | -39 | -0.6% | 8,830,900 |
| 2021/11/29 | 6,861 | 7,111 | 6,861 | 6,940 | -71 | -1% | 4,818,900 |
| 2021/11/26 | 7,132 | 7,166 | 6,947 | 7,011 | -67 | -0.9% | 5,319,300 |
| 2021/11/25 | 7,207 | 7,239 | 7,078 | 7,078 | -164 | -2.3% | 5,516,300 |
| 2021/11/24 | 7,520 | 7,520 | 7,215 | 7,242 | -327 | -4.3% | 6,203,600 |
| 2021/11/22 | 7,587 | 7,617 | 7,538 | 7,569 | -24 | -0.3% | 2,921,000 |
| 2021/11/19 | 7,464 | 7,599 | 7,430 | 7,593 | +43 | +0.6% | 5,111,400 |
| 2021/11/18 | 7,460 | 7,654 | 7,417 | 7,550 | +106 | +1.4% | 6,244,300 |
| 2021/11/17 | 7,696 | 7,807 | 7,392 | 7,444 | -360 | -4.6% | 9,392,400 |
| 2021/11/16 | 7,934 | 7,979 | 7,744 | 7,804 | -267 | -3.3% | 6,357,800 |
| 2021/11/15 | 8,100 | 8,180 | 7,994 | 8,071 | +98 | +1.2% | 3,813,000 |
| 2021/11/12 | 7,947 | 8,072 | 7,904 | 7,973 | +170 | +2.2% | 4,741,800 |
| 2021/11/11 | 7,810 | 7,852 | 7,693 | 7,803 | -6 | -0.1% | 2,665,000 |
801～
850
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
