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 |
|---|---|---|---|---|---|---|---|
| 2020/07/28 | 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 |
| 2020/06/08 | 3,927 | 4,002 | 3,887 | 4,002 | +184 | +4.8% | 8,424,200 |
| 2020/06/05 | 3,818 | 3,848 | 3,776 | 3,818 | -56 | -1.4% | 5,861,600 |
| 2020/06/04 | 3,957 | 3,972 | 3,801 | 3,874 | +32 | +0.8% | 5,787,500 |
| 2020/06/03 | 3,866 | 3,915 | 3,793 | 3,842 | +56 | +1.5% | 5,325,600 |
| 2020/06/02 | 3,751 | 3,835 | 3,741 | 3,786 | +35 | +0.9% | 4,344,000 |
| 2020/06/01 | 3,703 | 3,788 | 3,686 | 3,751 | +41 | +1.1% | 5,166,300 |
| 2020/05/29 | 3,910 | 3,938 | 3,708 | 3,710 | -139 | -3.6% | 16,012,900 |
| 2020/05/28 | 3,671 | 3,865 | 3,655 | 3,849 | +253 | +7% | 11,114,600 |
| 2020/05/27 | 3,618 | 3,630 | 3,542 | 3,596 | +24 | +0.7% | 6,022,900 |
| 2020/05/26 | 3,565 | 3,639 | 3,546 | 3,572 | +55 | +1.6% | 7,209,300 |
| 2020/05/25 | 3,380 | 3,517 | 3,376 | 3,517 | +187 | +5.6% | 5,799,300 |
| 2020/05/22 | 3,343 | 3,379 | 3,307 | 3,330 | -42 | -1.2% | 3,528,700 |
| 2020/05/21 | 3,426 | 3,426 | 3,371 | 3,372 | -16 | -0.5% | 2,939,300 |
| 2020/05/20 | 3,418 | 3,427 | 3,366 | 3,388 | -6 | -0.2% | 3,806,900 |
| 2020/05/19 | 3,438 | 3,462 | 3,376 | 3,394 | +74 | +2.2% | 4,835,900 |
| 2020/05/18 | 3,302 | 3,369 | 3,302 | 3,320 | +12 | +0.4% | 3,519,200 |
1201～
1250
件表示中 / 2610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 | 781,300円 | -1.1% | +2.4% | 0.32% | 26.03倍 | 6.89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 | 317,700円 | +2.1% | -7.2% | 0.44% | 45.93倍 | 5.33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 | 133,200円 | -1.8% | +25.2% | 3.75% | 10.42倍 | 0.44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 | 535,000円 | +4.3% | -3.7% | 1.87% | 21.42倍 | 1.74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 | 79,100円 | +7.1% | - | 0.00% | - | 1.85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
