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 |
|---|---|---|---|---|---|---|---|
| 2020/09/28 | 4,229 | 4,246 | 4,196 | 4,243 | +22 | +0.5% | 4,134,700 |
| 2020/09/25 | 4,274 | 4,274 | 4,208 | 4,221 | +17 | +0.4% | 2,657,100 |
| 2020/09/24 | 4,273 | 4,280 | 4,184 | 4,204 | -86 | -2% | 3,079,100 |
| 2020/09/23 | 4,300 | 4,300 | 4,260 | 4,290 | -10 | -0.2% | 3,423,600 |
| 2020/09/18 | 4,296 | 4,310 | 4,258 | 4,300 | +67 | +1.6% | 4,454,200 |
| 2020/09/17 | 4,261 | 4,285 | 4,193 | 4,233 | -56 | -1.3% | 3,529,400 |
| 2020/09/16 | 4,300 | 4,312 | 4,272 | 4,289 | -39 | -0.9% | 2,707,300 |
| 2020/09/15 | 4,286 | 4,340 | 4,270 | 4,328 | +32 | +0.7% | 3,194,100 |
| 2020/09/14 | 4,263 | 4,309 | 4,235 | 4,296 | +35 | +0.8% | 4,264,800 |
| 2020/09/11 | 4,193 | 4,288 | 4,072 | 4,261 | +115 | +2.8% | 7,739,900 |
| 2020/09/10 | 4,070 | 4,150 | 4,027 | 4,146 | +104 | +2.6% | 4,535,700 |
| 2020/09/09 | 4,070 | 4,104 | 4,027 | 4,042 | -33 | -0.8% | 3,765,000 |
| 2020/09/08 | 4,034 | 4,130 | 4,018 | 4,075 | +104 | +2.6% | 4,826,100 |
| 2020/09/07 | 3,871 | 4,010 | 3,871 | 3,971 | +30 | +0.8% | 2,018,200 |
| 2020/09/04 | 3,948 | 3,973 | 3,927 | 3,941 | -77 | -1.9% | 2,118,300 |
| 2020/09/03 | 4,037 | 4,057 | 3,994 | 4,018 | -8 | -0.2% | 2,893,300 |
| 2020/09/02 | 4,040 | 4,060 | 4,002 | 4,026 | -27 | -0.7% | 2,705,000 |
| 2020/09/01 | 4,000 | 4,058 | 3,990 | 4,053 | +27 | +0.7% | 2,903,900 |
| 2020/08/31 | 4,059 | 4,095 | 4,020 | 4,026 | +61 | +1.5% | 4,271,400 |
| 2020/08/28 | 3,980 | 4,100 | 3,912 | 3,965 | -17 | -0.4% | 7,438,900 |
| 2020/08/27 | 3,980 | 4,038 | 3,955 | 3,982 | +212 | +5.6% | 11,788,400 |
| 2020/08/26 | 3,787 | 3,815 | 3,728 | 3,770 | -55 | -1.4% | 3,317,800 |
| 2020/08/25 | 3,794 | 3,850 | 3,788 | 3,825 | +75 | +2% | 2,825,900 |
| 2020/08/24 | 3,749 | 3,788 | 3,738 | 3,750 | -5 | -0.1% | 1,762,700 |
| 2020/08/21 | 3,830 | 3,858 | 3,747 | 3,755 | -76 | -2% | 3,012,400 |
| 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 |
1201～
1250
件表示中 / 2651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 | 874,000円 | -1.1% | +2.4% | 0.29% | 29.12倍 | 7.70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 | 359,400円 | +2.1% | -7.2% | 0.39% | 51.96倍 | 6.03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 | 153,300円 | -1.8% | +25.2% | 3.26% | 11.99倍 | 0.50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 | 567,600円 | +4.3% | -3.7% | 1.76% | 22.49倍 | 1.84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 | 88,800円 | +3.5% | - | 0.00% | - | 2.39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
