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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,853 | 3,889 | 3,797 | 3,831 | +13 | +0.3% | 4,136,900 |
| 2020/08/19 | 3,764 | 3,827 | 3,748 | 3,818 | +52 | +1.4% | 2,643,800 |
| 2020/08/18 | 3,777 | 3,782 | 3,749 | 3,766 | +10 | +0.3% | 1,960,600 |
| 2020/08/17 | 3,801 | 3,803 | 3,747 | 3,756 | -123 | -3.2% | 2,947,100 |
| 2020/08/14 | 3,884 | 3,915 | 3,815 | 3,879 | +45 | +1.2% | 4,203,800 |
| 2020/08/13 | 3,821 | 3,893 | 3,806 | 3,834 | +75 | +2% | 4,545,100 |
| 2020/08/12 | 3,748 | 3,777 | 3,693 | 3,759 | +23 | +0.6% | 3,577,900 |
| 2020/08/11 | 3,682 | 3,738 | 3,626 | 3,736 | +147 | +4.1% | 3,979,300 |
| 2020/08/07 | 3,615 | 3,622 | 3,560 | 3,589 | -7 | -0.2% | 2,095,000 |
| 2020/08/06 | 3,589 | 3,641 | 3,577 | 3,596 | -12 | -0.3% | 1,850,200 |
| 2020/08/05 | 3,621 | 3,637 | 3,572 | 3,608 | +57 | +1.6% | 3,547,200 |
| 2020/08/04 | 3,422 | 3,558 | 3,410 | 3,551 | +106 | +3.1% | 3,923,700 |
| 2020/08/03 | 3,284 | 3,448 | 3,276 | 3,445 | +177 | +5.4% | 4,516,200 |
| 2020/07/31 | 3,355 | 3,409 | 3,264 | 3,268 | -103 | -3.1% | 5,307,200 |
| 2020/07/30 | 3,443 | 3,474 | 3,371 | 3,371 | -64 | -1.9% | 3,646,500 |
| 2020/07/29 | 3,488 | 3,503 | 3,418 | 3,435 | -89 | -2.5% | 3,054,400 |
| 2020/07/28 | 3,606 | 3,606 | 3,523 | 3,524 | -34 | -1% | 2,138,700 |
| 2020/07/27 | 3,547 | 3,569 | 3,491 | 3,558 | -17 | -0.5% | 2,943,500 |
| 2020/07/22 | 3,597 | 3,609 | 3,564 | 3,575 | -50 | -1.4% | 2,770,500 |
| 2020/07/21 | 3,599 | 3,646 | 3,581 | 3,625 | +86 | +2.4% | 3,911,900 |
| 2020/07/20 | 3,596 | 3,599 | 3,481 | 3,539 | -64 | -1.8% | 2,791,600 |
| 2020/07/17 | 3,629 | 3,659 | 3,596 | 3,603 | -24 | -0.7% | 2,262,800 |
| 2020/07/16 | 3,677 | 3,698 | 3,606 | 3,627 | -120 | -3.2% | 3,108,900 |
| 2020/07/15 | 3,676 | 3,794 | 3,672 | 3,747 | +118 | +3.3% | 4,082,600 |
| 2020/07/14 | 3,711 | 3,723 | 3,616 | 3,629 | -97 | -2.6% | 3,192,900 |
| 2020/07/13 | 3,654 | 3,726 | 3,634 | 3,726 | +156 | +4.4% | 3,417,300 |
| 2020/07/10 | 3,608 | 3,622 | 3,552 | 3,570 | -52 | -1.4% | 4,841,000 |
| 2020/07/09 | 3,635 | 3,661 | 3,622 | 3,622 | -8 | -0.2% | 3,453,500 |
| 2020/07/08 | 3,651 | 3,658 | 3,601 | 3,630 | -13 | -0.4% | 3,982,900 |
| 2020/07/07 | 3,611 | 3,693 | 3,606 | 3,643 | -2 | -0.1% | 3,891,400 |
| 2020/07/06 | 3,623 | 3,664 | 3,597 | 3,645 | +3 | +0.1% | 3,320,300 |
| 2020/07/03 | 3,662 | 3,665 | 3,587 | 3,642 | +15 | +0.4% | 1,895,800 |
| 2020/07/02 | 3,605 | 3,705 | 3,590 | 3,627 | +37 | +1% | 3,916,300 |
| 2020/07/01 | 3,690 | 3,690 | 3,561 | 3,590 | -92 | -2.5% | 3,718,000 |
| 2020/06/30 | 3,732 | 3,742 | 3,671 | 3,682 | +26 | +0.7% | 3,877,400 |
| 2020/06/29 | 3,716 | 3,734 | 3,637 | 3,656 | -84 | -2.2% | 3,539,600 |
| 2020/06/26 | 3,718 | 3,751 | 3,694 | 3,740 | +46 | +1.2% | 4,250,400 |
| 2020/06/25 | 3,775 | 3,779 | 3,675 | 3,694 | -154 | -4% | 5,080,000 |
| 2020/06/24 | 3,891 | 3,930 | 3,845 | 3,848 | -16 | -0.4% | 4,282,300 |
| 2020/06/23 | 3,898 | 3,925 | 3,810 | 3,864 | +28 | +0.7% | 4,235,400 |
| 2020/06/22 | 3,825 | 3,876 | 3,810 | 3,836 | +36 | +0.9% | 2,359,900 |
| 2020/06/19 | 3,884 | 3,911 | 3,800 | 3,800 | -52 | -1.3% | 5,619,800 |
| 2020/06/18 | 3,801 | 3,875 | 3,790 | 3,852 | +31 | +0.8% | 4,201,500 |
| 2020/06/17 | 3,822 | 3,859 | 3,778 | 3,821 | -49 | -1.3% | 3,885,000 |
| 2020/06/16 | 3,700 | 3,893 | 3,692 | 3,870 | +332 | +9.4% | 7,025,600 |
| 2020/06/15 | 3,727 | 3,760 | 3,529 | 3,538 | -275 | -7.2% | 8,524,600 |
| 2020/06/12 | 3,713 | 3,820 | 3,685 | 3,813 | -110 | -2.8% | 9,639,100 |
| 2020/06/11 | 3,978 | 4,026 | 3,915 | 3,923 | -125 | -3.1% | 7,057,700 |
| 2020/06/10 | 3,979 | 4,052 | 3,962 | 4,048 | +68 | +1.7% | 5,579,800 |
| 2020/06/09 | 4,000 | 4,010 | 3,952 | 3,980 | -22 | -0.5% | 4,319,000 |
1151～
1200
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
