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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,356 | 5,494 | 5,328 | 5,401 | +46 | +0.9% | 4,143,400 |
| 2021/03/30 | 5,371 | 5,410 | 5,318 | 5,355 | +23 | +0.4% | 3,963,800 |
| 2021/03/29 | 5,320 | 5,390 | 5,279 | 5,332 | +38 | +0.7% | 4,725,900 |
| 2021/03/26 | 5,203 | 5,294 | 5,195 | 5,294 | +168 | +3.3% | 3,144,600 |
| 2021/03/25 | 5,053 | 5,152 | 5,008 | 5,126 | +182 | +3.7% | 3,458,200 |
| 2021/03/24 | 5,030 | 5,080 | 4,944 | 4,944 | -166 | -3.2% | 2,962,500 |
| 2021/03/23 | 5,199 | 5,206 | 5,109 | 5,110 | -20 | -0.4% | 2,984,500 |
| 2021/03/22 | 5,049 | 5,159 | 5,036 | 5,130 | -66 | -1.3% | 3,704,200 |
| 2021/03/19 | 5,233 | 5,328 | 5,160 | 5,196 | -137 | -2.6% | 5,889,600 |
| 2021/03/18 | 5,250 | 5,410 | 5,231 | 5,333 | +99 | +1.9% | 3,420,500 |
| 2021/03/17 | 5,230 | 5,274 | 5,147 | 5,234 | +33 | +0.6% | 2,684,200 |
| 2021/03/16 | 5,133 | 5,203 | 5,062 | 5,201 | +62 | +1.2% | 3,024,800 |
| 2021/03/15 | 5,110 | 5,217 | 5,086 | 5,139 | +64 | +1.3% | 3,297,700 |
| 2021/03/12 | 5,084 | 5,109 | 4,986 | 5,075 | +21 | +0.4% | 5,586,400 |
| 2021/03/11 | 4,988 | 5,080 | 4,901 | 5,054 | +135 | +2.7% | 4,471,500 |
| 2021/03/10 | 4,989 | 4,989 | 4,878 | 4,919 | +17 | +0.3% | 3,561,300 |
| 2021/03/09 | 4,885 | 4,933 | 4,817 | 4,902 | -15 | -0.3% | 3,832,400 |
| 2021/03/08 | 5,034 | 5,115 | 4,887 | 4,917 | -14 | -0.3% | 4,768,700 |
| 2021/03/05 | 5,167 | 5,178 | 4,867 | 4,931 | -334 | -6.3% | 9,184,200 |
| 2021/03/04 | 5,273 | 5,361 | 5,198 | 5,265 | -98 | -1.8% | 3,543,500 |
| 2021/03/03 | 5,401 | 5,426 | 5,330 | 5,363 | -22 | -0.4% | 2,984,700 |
| 2021/03/02 | 5,500 | 5,500 | 5,310 | 5,385 | -94 | -1.7% | 3,341,800 |
| 2021/03/01 | 5,473 | 5,548 | 5,411 | 5,479 | +198 | +3.7% | 4,359,900 |
| 2021/02/26 | 5,320 | 5,361 | 5,266 | 5,281 | -234 | -4.2% | 6,053,900 |
| 2021/02/25 | 5,550 | 5,568 | 5,471 | 5,515 | +18 | +0.3% | 4,195,700 |
| 2021/02/24 | 5,500 | 5,560 | 5,450 | 5,497 | +22 | +0.4% | 5,577,400 |
| 2021/02/22 | 5,394 | 5,524 | 5,375 | 5,475 | +170 | +3.2% | 3,638,700 |
| 2021/02/19 | 5,350 | 5,363 | 5,293 | 5,305 | -7 | -0.1% | 2,796,100 |
| 2021/02/18 | 5,261 | 5,350 | 5,261 | 5,312 | +7 | +0.1% | 3,473,800 |
| 2021/02/17 | 5,333 | 5,378 | 5,243 | 5,305 | +21 | +0.4% | 4,338,600 |
| 2021/02/16 | 5,242 | 5,345 | 5,226 | 5,284 | +142 | +2.8% | 4,888,400 |
| 2021/02/15 | 5,036 | 5,142 | 5,014 | 5,142 | +14 | +0.3% | 3,268,600 |
| 2021/02/12 | 5,127 | 5,190 | 5,101 | 5,128 | +28 | +0.5% | 6,099,000 |
| 2021/02/10 | 5,065 | 5,118 | 5,040 | 5,100 | -19 | -0.4% | 3,591,500 |
| 2021/02/09 | 5,033 | 5,123 | 4,997 | 5,119 | +139 | +2.8% | 4,534,300 |
| 2021/02/08 | 4,958 | 5,106 | 4,955 | 4,980 | +59 | +1.2% | 4,628,200 |
| 2021/02/05 | 4,798 | 4,935 | 4,798 | 4,921 | +216 | +4.6% | 4,755,100 |
| 2021/02/04 | 4,827 | 4,867 | 4,696 | 4,705 | -191 | -3.9% | 4,130,900 |
| 2021/02/03 | 4,715 | 4,900 | 4,710 | 4,896 | +200 | +4.3% | 5,072,000 |
| 2021/02/02 | 4,700 | 4,703 | 4,634 | 4,696 | +41 | +0.9% | 2,906,000 |
| 2021/02/01 | 4,579 | 4,682 | 4,566 | 4,655 | +113 | +2.5% | 3,061,400 |
| 2021/01/29 | 4,603 | 4,655 | 4,529 | 4,542 | -51 | -1.1% | 3,560,700 |
| 2021/01/28 | 4,500 | 4,629 | 4,500 | 4,593 | -23 | -0.5% | 4,790,100 |
| 2021/01/27 | 4,679 | 4,719 | 4,593 | 4,616 | +3 | +0.1% | 3,102,900 |
| 2021/01/26 | 4,619 | 4,665 | 4,571 | 4,613 | -60 | -1.3% | 3,323,900 |
| 2021/01/25 | 4,671 | 4,686 | 4,648 | 4,673 | +3 | +0.1% | 2,130,000 |
| 2021/01/22 | 4,637 | 4,695 | 4,615 | 4,670 | +20 | +0.4% | 3,333,800 |
| 2021/01/21 | 4,600 | 4,732 | 4,578 | 4,650 | +84 | +1.8% | 3,961,200 |
| 2021/01/20 | 4,607 | 4,634 | 4,538 | 4,566 | +29 | +0.6% | 3,363,400 |
| 2021/01/19 | 4,521 | 4,558 | 4,475 | 4,537 | +72 | +1.6% | 3,648,900 |
1001～
1050
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
