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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 5,568 | 5,768 | 5,543 | 5,739 | +116 | +2.1% | 3,649,900 |
| 2021/06/14 | 5,648 | 5,687 | 5,603 | 5,623 | -35 | -0.6% | 2,509,400 |
| 2021/06/11 | 5,795 | 5,803 | 5,653 | 5,658 | -147 | -2.5% | 4,526,900 |
| 2021/06/10 | 5,705 | 5,832 | 5,700 | 5,805 | +91 | +1.6% | 2,631,800 |
| 2021/06/09 | 5,750 | 5,799 | 5,662 | 5,714 | -47 | -0.8% | 2,292,700 |
| 2021/06/08 | 5,766 | 5,811 | 5,716 | 5,761 | +54 | +0.9% | 2,931,500 |
| 2021/06/07 | 5,668 | 5,707 | 5,611 | 5,707 | +97 | +1.7% | 3,276,200 |
| 2021/06/04 | 5,600 | 5,636 | 5,510 | 5,610 | -83 | -1.5% | 3,168,500 |
| 2021/06/03 | 5,646 | 5,720 | 5,614 | 5,693 | +39 | +0.7% | 2,567,500 |
| 2021/06/02 | 5,492 | 5,672 | 5,469 | 5,654 | +173 | +3.2% | 4,193,800 |
| 2021/06/01 | 5,585 | 5,592 | 5,433 | 5,481 | -74 | -1.3% | 2,692,700 |
| 2021/05/31 | 5,634 | 5,660 | 5,548 | 5,555 | -102 | -1.8% | 2,662,900 |
| 2021/05/28 | 5,701 | 5,779 | 5,648 | 5,657 | +122 | +2.2% | 4,910,000 |
| 2021/05/27 | 5,555 | 5,594 | 5,451 | 5,535 | -120 | -2.1% | 6,226,500 |
| 2021/05/26 | 5,600 | 5,714 | 5,570 | 5,655 | +140 | +2.5% | 5,636,800 |
| 2021/05/25 | 5,478 | 5,530 | 5,444 | 5,515 | +49 | +0.9% | 3,830,600 |
| 2021/05/24 | 5,387 | 5,469 | 5,372 | 5,466 | +99 | +1.8% | 3,889,200 |
| 2021/05/21 | 5,301 | 5,404 | 5,230 | 5,367 | +199 | +3.9% | 6,474,200 |
| 2021/05/20 | 5,123 | 5,180 | 5,069 | 5,168 | +36 | +0.7% | 3,214,300 |
| 2021/05/19 | 5,100 | 5,196 | 5,018 | 5,132 | +1 | ±0% | 4,258,000 |
| 2021/05/18 | 5,026 | 5,168 | 5,018 | 5,131 | +344 | +7.2% | 7,659,700 |
| 2021/05/17 | 4,990 | 5,017 | 4,757 | 4,787 | -143 | -2.9% | 4,015,600 |
| 2021/05/14 | 4,907 | 4,946 | 4,858 | 4,930 | +56 | +1.1% | 4,014,100 |
| 2021/05/13 | 4,950 | 4,965 | 4,854 | 4,874 | -105 | -2.1% | 3,673,300 |
| 2021/05/12 | 5,042 | 5,098 | 4,925 | 4,979 | -28 | -0.6% | 3,740,200 |
| 2021/05/11 | 5,199 | 5,246 | 4,990 | 5,007 | -250 | -4.8% | 4,818,800 |
| 2021/05/10 | 5,260 | 5,280 | 5,236 | 5,257 | -5 | -0.1% | 2,655,400 |
| 2021/05/07 | 5,284 | 5,297 | 5,210 | 5,262 | ±0 | ±0% | 3,707,200 |
| 2021/05/06 | 5,245 | 5,280 | 5,166 | 5,262 | +323 | +6.5% | 5,741,600 |
| 2021/04/30 | 4,975 | 5,000 | 4,916 | 4,939 | -74 | -1.5% | 3,036,600 |
| 2021/04/28 | 4,972 | 5,043 | 4,945 | 5,013 | +33 | +0.7% | 2,051,600 |
| 2021/04/27 | 4,988 | 5,021 | 4,941 | 4,980 | -58 | -1.2% | 2,792,200 |
| 2021/04/26 | 4,983 | 5,052 | 4,936 | 5,038 | +53 | +1.1% | 2,162,500 |
| 2021/04/23 | 5,001 | 5,018 | 4,927 | 4,985 | -86 | -1.7% | 2,087,400 |
| 2021/04/22 | 5,000 | 5,071 | 4,984 | 5,071 | +176 | +3.6% | 2,690,900 |
| 2021/04/21 | 4,920 | 4,958 | 4,857 | 4,895 | -113 | -2.3% | 3,147,900 |
| 2021/04/20 | 4,958 | 5,015 | 4,941 | 5,008 | -27 | -0.5% | 3,422,000 |
| 2021/04/19 | 5,110 | 5,164 | 5,028 | 5,035 | -79 | -1.5% | 3,307,800 |
| 2021/04/16 | 5,186 | 5,210 | 5,097 | 5,114 | -89 | -1.7% | 3,141,400 |
| 2021/04/15 | 5,178 | 5,256 | 5,160 | 5,203 | +20 | +0.4% | 1,962,400 |
| 2021/04/14 | 5,217 | 5,227 | 5,147 | 5,183 | -88 | -1.7% | 2,347,200 |
| 2021/04/13 | 5,217 | 5,326 | 5,211 | 5,271 | +49 | +0.9% | 2,611,200 |
| 2021/04/12 | 5,229 | 5,264 | 5,182 | 5,222 | -1 | ±0% | 2,937,600 |
| 2021/04/09 | 5,290 | 5,354 | 5,223 | 5,223 | -33 | -0.6% | 3,484,800 |
| 2021/04/08 | 5,237 | 5,261 | 5,153 | 5,256 | +16 | +0.3% | 2,661,300 |
| 2021/04/07 | 5,276 | 5,313 | 5,173 | 5,240 | -10 | -0.2% | 3,605,100 |
| 2021/04/06 | 5,384 | 5,400 | 5,234 | 5,250 | -84 | -1.6% | 2,716,200 |
| 2021/04/05 | 5,429 | 5,456 | 5,315 | 5,334 | -86 | -1.6% | 2,315,700 |
| 2021/04/02 | 5,364 | 5,423 | 5,351 | 5,420 | +141 | +2.7% | 2,156,200 |
| 2021/04/01 | 5,400 | 5,442 | 5,279 | 5,279 | -122 | -2.3% | 3,239,500 |
951～
1000
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
