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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 11,100 | 11,170 | 10,950 | 10,995 | -35 | -0.3% | 2,259,800 |
| 2025/01/23 | 10,980 | 11,070 | 10,835 | 11,030 | +265 | +2.5% | 2,678,100 |
| 2025/01/22 | 10,900 | 11,025 | 10,715 | 10,765 | +70 | +0.7% | 3,170,400 |
| 2025/01/21 | 10,780 | 10,795 | 10,490 | 10,695 | +10 | +0.1% | 1,838,800 |
| 2025/01/20 | 10,620 | 10,805 | 10,620 | 10,685 | +115 | +1.1% | 1,780,700 |
| 2025/01/17 | 10,630 | 10,675 | 10,335 | 10,570 | -60 | -0.6% | 2,389,000 |
| 2025/01/16 | 10,710 | 10,935 | 10,625 | 10,630 | +130 | +1.2% | 3,127,300 |
| 2025/01/15 | 10,630 | 10,690 | 10,440 | 10,500 | -130 | -1.2% | 2,733,200 |
| 2025/01/14 | 10,895 | 10,990 | 10,470 | 10,630 | -325 | -3% | 3,557,600 |
| 2025/01/10 | 11,145 | 11,170 | 10,940 | 10,955 | -210 | -1.9% | 3,010,600 |
| 2025/01/09 | 11,385 | 11,525 | 11,030 | 11,165 | -220 | -1.9% | 2,941,900 |
| 2025/01/08 | 11,230 | 11,460 | 11,220 | 11,385 | +130 | +1.2% | 3,118,800 |
| 2025/01/07 | 11,150 | 11,415 | 11,050 | 11,255 | +480 | +4.5% | 4,025,000 |
| 2025/01/06 | 11,185 | 11,300 | 10,755 | 10,775 | -370 | -3.3% | 3,281,500 |
| 2024/12/30 | 11,500 | 11,500 | 11,125 | 11,145 | -320 | -2.8% | 2,723,100 |
| 2024/12/27 | 11,280 | 11,515 | 11,245 | 11,465 | +225 | +2% | 2,798,100 |
| 2024/12/26 | 11,120 | 11,260 | 11,065 | 11,240 | +140 | +1.3% | 2,400,500 |
| 2024/12/25 | 11,095 | 11,110 | 10,970 | 11,100 | +55 | +0.5% | 1,623,400 |
| 2024/12/24 | 11,230 | 11,255 | 10,930 | 11,045 | -185 | -1.6% | 1,462,700 |
| 2024/12/23 | 11,110 | 11,295 | 11,080 | 11,230 | +365 | +3.4% | 2,622,200 |
| 2024/12/20 | 10,920 | 11,100 | 10,855 | 10,865 | -20 | -0.2% | 7,280,100 |
| 2024/12/19 | 10,780 | 11,000 | 10,735 | 10,885 | -195 | -1.8% | 3,649,300 |
| 2024/12/18 | 11,225 | 11,370 | 11,080 | 11,080 | -280 | -2.5% | 3,080,900 |
| 2024/12/17 | 11,450 | 11,580 | 11,305 | 11,360 | -210 | -1.8% | 3,225,700 |
| 2024/12/16 | 11,435 | 11,570 | 11,335 | 11,570 | +135 | +1.2% | 2,488,400 |
| 2024/12/13 | 11,120 | 11,460 | 11,110 | 11,435 | -265 | -2.3% | 5,398,300 |
| 2024/12/12 | 11,585 | 11,895 | 11,570 | 11,700 | +380 | +3.4% | 4,693,900 |
| 2024/12/11 | 11,310 | 11,410 | 11,180 | 11,320 | -30 | -0.3% | 3,777,500 |
| 2024/12/10 | 11,250 | 11,415 | 11,175 | 11,350 | +45 | +0.4% | 3,875,900 |
| 2024/12/09 | 11,290 | 11,455 | 11,155 | 11,305 | +185 | +1.7% | 4,060,100 |
| 2024/12/06 | 11,065 | 11,150 | 10,960 | 11,120 | -50 | -0.4% | 2,466,600 |
| 2024/12/05 | 11,010 | 11,285 | 10,995 | 11,170 | +320 | +2.9% | 5,341,800 |
| 2024/12/04 | 10,675 | 10,945 | 10,630 | 10,850 | +180 | +1.7% | 3,504,200 |
| 2024/12/03 | 10,700 | 10,775 | 10,585 | 10,670 | +50 | +0.5% | 4,080,600 |
| 2024/12/02 | 10,375 | 10,640 | 10,310 | 10,620 | +235 | +2.3% | 3,168,900 |
| 2024/11/29 | 10,280 | 10,410 | 10,215 | 10,385 | +145 | +1.4% | 2,694,100 |
| 2024/11/28 | 10,045 | 10,265 | 9,970 | 10,240 | -35 | -0.3% | 2,553,100 |
| 2024/11/27 | 10,170 | 10,295 | 10,040 | 10,275 | +95 | +0.9% | 3,059,000 |
| 2024/11/26 | 10,080 | 10,235 | 9,972 | 10,180 | -75 | -0.7% | 3,280,600 |
| 2024/11/25 | 9,974 | 10,325 | 9,903 | 10,255 | +431 | +4.4% | 11,546,100 |
| 2024/11/22 | 9,686 | 9,964 | 9,655 | 9,824 | +288 | +3% | 5,412,300 |
| 2024/11/21 | 9,561 | 9,628 | 9,430 | 9,536 | -29 | -0.3% | 3,037,700 |
| 2024/11/20 | 9,339 | 9,612 | 9,265 | 9,565 | +157 | +1.7% | 4,262,800 |
| 2024/11/19 | 9,611 | 9,646 | 9,342 | 9,408 | -284 | -2.9% | 4,270,000 |
| 2024/11/18 | 9,480 | 9,803 | 9,479 | 9,692 | -127 | -1.3% | 3,423,600 |
| 2024/11/15 | 10,035 | 10,065 | 9,651 | 9,819 | -216 | -2.2% | 4,362,400 |
| 2024/11/14 | 9,996 | 10,120 | 9,776 | 10,035 | +123 | +1.2% | 3,960,500 |
| 2024/11/13 | 10,470 | 10,495 | 9,821 | 9,912 | -398 | -3.9% | 4,938,700 |
| 2024/11/12 | 10,300 | 10,750 | 10,130 | 10,310 | +374 | +3.8% | 6,944,100 |
| 2024/11/11 | 10,000 | 10,005 | 9,806 | 9,936 | -5 | -0.1% | 3,644,600 |
101～
150
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
