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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 6,240 | 6,323 | 6,195 | 6,312 | +60 | +1% | 2,453,700 |
| 2021/08/26 | 6,290 | 6,299 | 6,228 | 6,252 | -81 | -1.3% | 2,748,300 |
| 2021/08/25 | 6,305 | 6,354 | 6,283 | 6,333 | -36 | -0.6% | 2,715,400 |
| 2021/08/24 | 6,370 | 6,395 | 6,280 | 6,369 | +56 | +0.9% | 3,359,500 |
| 2021/08/23 | 6,146 | 6,319 | 6,125 | 6,313 | +237 | +3.9% | 4,839,000 |
| 2021/08/20 | 6,040 | 6,127 | 6,020 | 6,076 | +35 | +0.6% | 3,818,900 |
| 2021/08/19 | 6,090 | 6,104 | 6,024 | 6,041 | -56 | -0.9% | 2,715,300 |
| 2021/08/18 | 6,043 | 6,124 | 6,001 | 6,097 | +97 | +1.6% | 3,881,800 |
| 2021/08/17 | 6,124 | 6,129 | 5,989 | 6,000 | -61 | -1% | 2,660,400 |
| 2021/08/16 | 6,327 | 6,344 | 6,016 | 6,061 | -289 | -4.6% | 5,103,200 |
| 2021/08/13 | 6,212 | 6,477 | 6,210 | 6,350 | +578 | +10% | 10,933,500 |
| 2021/08/12 | 5,871 | 5,888 | 5,769 | 5,772 | -39 | -0.7% | 2,473,200 |
| 2021/08/11 | 5,889 | 5,926 | 5,783 | 5,811 | -71 | -1.2% | 2,369,100 |
| 2021/08/10 | 5,811 | 5,921 | 5,798 | 5,882 | +122 | +2.1% | 2,830,500 |
| 2021/08/06 | 5,690 | 5,760 | 5,690 | 5,760 | +89 | +1.6% | 1,784,700 |
| 2021/08/05 | 5,616 | 5,691 | 5,607 | 5,671 | +55 | +1% | 1,520,200 |
| 2021/08/04 | 5,550 | 5,624 | 5,543 | 5,616 | +25 | +0.4% | 1,696,300 |
| 2021/08/03 | 5,575 | 5,648 | 5,555 | 5,591 | -80 | -1.4% | 2,610,500 |
| 2021/08/02 | 5,699 | 5,720 | 5,617 | 5,671 | +42 | +0.7% | 3,189,200 |
| 2021/07/30 | 5,753 | 5,769 | 5,602 | 5,629 | -133 | -2.3% | 3,022,400 |
| 2021/07/29 | 5,742 | 5,762 | 5,686 | 5,762 | +127 | +2.3% | 3,142,900 |
| 2021/07/28 | 5,699 | 5,731 | 5,592 | 5,635 | -174 | -3% | 3,428,000 |
| 2021/07/27 | 5,777 | 5,852 | 5,763 | 5,809 | +112 | +2% | 3,302,400 |
| 2021/07/26 | 5,781 | 5,793 | 5,675 | 5,697 | +116 | +2.1% | 3,355,600 |
| 2021/07/21 | 5,561 | 5,597 | 5,516 | 5,581 | +90 | +1.6% | 2,604,900 |
| 2021/07/20 | 5,420 | 5,523 | 5,411 | 5,491 | -61 | -1.1% | 2,503,900 |
| 2021/07/19 | 5,557 | 5,617 | 5,526 | 5,552 | -58 | -1% | 2,240,300 |
| 2021/07/16 | 5,611 | 5,667 | 5,579 | 5,610 | -25 | -0.4% | 2,336,100 |
| 2021/07/15 | 5,655 | 5,662 | 5,592 | 5,635 | -85 | -1.5% | 2,176,600 |
| 2021/07/14 | 5,586 | 5,724 | 5,554 | 5,720 | +85 | +1.5% | 2,238,400 |
| 2021/07/13 | 5,698 | 5,768 | 5,621 | 5,635 | -74 | -1.3% | 2,778,800 |
| 2021/07/12 | 5,698 | 5,752 | 5,666 | 5,709 | +195 | +3.5% | 3,519,300 |
| 2021/07/09 | 5,464 | 5,537 | 5,377 | 5,514 | -24 | -0.4% | 4,923,200 |
| 2021/07/08 | 5,596 | 5,644 | 5,538 | 5,538 | -87 | -1.5% | 3,352,100 |
| 2021/07/07 | 5,589 | 5,647 | 5,541 | 5,625 | -11 | -0.2% | 2,310,000 |
| 2021/07/06 | 5,659 | 5,723 | 5,611 | 5,636 | +17 | +0.3% | 2,486,900 |
| 2021/07/05 | 5,541 | 5,627 | 5,539 | 5,619 | +91 | +1.6% | 1,846,400 |
| 2021/07/02 | 5,456 | 5,529 | 5,456 | 5,528 | +27 | +0.5% | 2,486,900 |
| 2021/07/01 | 5,451 | 5,513 | 5,442 | 5,501 | +31 | +0.6% | 2,265,400 |
| 2021/06/30 | 5,500 | 5,546 | 5,465 | 5,470 | -36 | -0.7% | 2,867,200 |
| 2021/06/29 | 5,470 | 5,563 | 5,434 | 5,506 | +6 | +0.1% | 3,297,200 |
| 2021/06/28 | 5,570 | 5,573 | 5,458 | 5,500 | -22 | -0.4% | 3,289,600 |
| 2021/06/25 | 5,500 | 5,567 | 5,485 | 5,522 | -3 | -0.1% | 2,662,200 |
| 2021/06/24 | 5,580 | 5,587 | 5,507 | 5,525 | -22 | -0.4% | 3,631,400 |
| 2021/06/23 | 5,635 | 5,635 | 5,540 | 5,547 | -119 | -2.1% | 3,949,200 |
| 2021/06/22 | 5,590 | 5,675 | 5,553 | 5,666 | +276 | +5.1% | 4,293,300 |
| 2021/06/21 | 5,392 | 5,419 | 5,341 | 5,390 | -132 | -2.4% | 3,998,600 |
| 2021/06/18 | 5,517 | 5,573 | 5,503 | 5,522 | -17 | -0.3% | 4,324,000 |
| 2021/06/17 | 5,562 | 5,582 | 5,451 | 5,539 | -97 | -1.7% | 2,712,000 |
| 2021/06/16 | 5,600 | 5,661 | 5,572 | 5,636 | -103 | -1.8% | 3,750,300 |
901～
950
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
