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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,655 | 3,655 | 3,593 | 3,637 | -57 | -1.5% | 5,013,800 |
| 2018/10/05 | 3,683 | 3,717 | 3,671 | 3,694 | +7 | +0.2% | 3,409,800 |
| 2018/10/04 | 3,770 | 3,777 | 3,671 | 3,687 | -59 | -1.6% | 4,541,300 |
| 2018/10/03 | 3,756 | 3,791 | 3,736 | 3,746 | -5 | -0.1% | 3,883,300 |
| 2018/10/02 | 3,840 | 3,840 | 3,751 | 3,751 | -75 | -2% | 4,490,500 |
| 2018/10/01 | 3,795 | 3,845 | 3,776 | 3,826 | +34 | +0.9% | 3,528,000 |
| 2018/09/28 | 3,771 | 3,815 | 3,743 | 3,792 | +107 | +2.9% | 5,970,000 |
| 2018/09/27 | 3,730 | 3,778 | 3,681 | 3,685 | -132 | -3.5% | 5,708,300 |
| 2018/09/26 | 3,812 | 3,839 | 3,781 | 3,817 | +24 | +0.6% | 5,460,000 |
| 2018/09/25 | 3,735 | 3,798 | 3,712 | 3,793 | +108 | +2.9% | 6,750,100 |
| 2018/09/21 | 3,693 | 3,748 | 3,658 | 3,685 | -5 | -0.1% | 11,240,900 |
| 2018/09/20 | 3,680 | 3,709 | 3,647 | 3,690 | +25 | +0.7% | 6,035,900 |
| 2018/09/19 | 3,580 | 3,680 | 3,570 | 3,665 | +197 | +5.7% | 7,125,300 |
| 2018/09/18 | 3,531 | 3,533 | 3,463 | 3,468 | -72 | -2% | 6,976,400 |
| 2018/09/14 | 3,528 | 3,616 | 3,501 | 3,540 | +40 | +1.1% | 7,942,900 |
| 2018/09/13 | 3,520 | 3,573 | 3,491 | 3,500 | -17 | -0.5% | 4,800,100 |
| 2018/09/12 | 3,510 | 3,530 | 3,469 | 3,517 | +7 | +0.2% | 4,484,900 |
| 2018/09/11 | 3,465 | 3,519 | 3,439 | 3,510 | +95 | +2.8% | 4,745,700 |
| 2018/09/10 | 3,380 | 3,424 | 3,369 | 3,415 | +4 | +0.1% | 2,517,400 |
| 2018/09/07 | 3,401 | 3,429 | 3,380 | 3,411 | +1 | ±0% | 2,441,100 |
| 2018/09/06 | 3,384 | 3,421 | 3,374 | 3,410 | ±0 | ±0% | 2,798,500 |
| 2018/09/05 | 3,379 | 3,426 | 3,354 | 3,410 | +19 | +0.6% | 3,068,000 |
| 2018/09/04 | 3,420 | 3,454 | 3,385 | 3,391 | -5 | -0.1% | 3,529,000 |
| 2018/09/03 | 3,368 | 3,411 | 3,324 | 3,396 | +9 | +0.3% | 2,560,400 |
| 2018/08/31 | 3,378 | 3,396 | 3,358 | 3,387 | +7 | +0.2% | 4,037,600 |
| 2018/08/30 | 3,419 | 3,430 | 3,342 | 3,380 | -19 | -0.6% | 19,936,200 |
| 2018/08/29 | 3,432 | 3,455 | 3,395 | 3,399 | -31 | -0.9% | 3,474,600 |
| 2018/08/28 | 3,483 | 3,484 | 3,430 | 3,430 | -27 | -0.8% | 3,718,800 |
| 2018/08/27 | 3,445 | 3,469 | 3,421 | 3,457 | +24 | +0.7% | 3,052,800 |
| 2018/08/24 | 3,344 | 3,440 | 3,331 | 3,433 | +105 | +3.2% | 4,042,400 |
| 2018/08/23 | 3,300 | 3,336 | 3,278 | 3,328 | +38 | +1.2% | 3,840,600 |
| 2018/08/22 | 3,233 | 3,293 | 3,229 | 3,290 | +69 | +2.1% | 2,993,900 |
| 2018/08/21 | 3,225 | 3,262 | 3,205 | 3,221 | -32 | -1% | 3,360,700 |
| 2018/08/20 | 3,300 | 3,307 | 3,227 | 3,253 | -25 | -0.8% | 2,486,200 |
| 2018/08/17 | 3,303 | 3,345 | 3,278 | 3,278 | -12 | -0.4% | 3,398,100 |
| 2018/08/16 | 3,305 | 3,329 | 3,260 | 3,290 | -13 | -0.4% | 5,434,000 |
| 2018/08/15 | 3,250 | 3,304 | 3,207 | 3,303 | +49 | +1.5% | 4,099,600 |
| 2018/08/14 | 3,245 | 3,254 | 3,126 | 3,254 | +41 | +1.3% | 4,937,100 |
| 2018/08/13 | 3,186 | 3,355 | 3,184 | 3,213 | +178 | +5.9% | 10,521,200 |
| 2018/08/10 | 3,100 | 3,100 | 3,028 | 3,035 | -43 | -1.4% | 4,162,300 |
| 2018/08/09 | 3,050 | 3,091 | 3,030 | 3,078 | +22 | +0.7% | 2,194,500 |
| 2018/08/08 | 3,082 | 3,125 | 3,052 | 3,056 | -50 | -1.6% | 2,481,700 |
| 2018/08/07 | 3,106 | 3,117 | 3,084 | 3,106 | +32 | +1% | 1,954,700 |
| 2018/08/06 | 3,070 | 3,108 | 3,058 | 3,074 | -27 | -0.9% | 1,742,300 |
| 2018/08/03 | 3,100 | 3,136 | 3,078 | 3,101 | ±0 | ±0% | 2,275,100 |
| 2018/08/02 | 3,100 | 3,148 | 3,093 | 3,101 | +21 | +0.7% | 2,623,200 |
| 2018/08/01 | 3,072 | 3,104 | 3,061 | 3,080 | +25 | +0.8% | 3,166,200 |
| 2018/07/31 | 3,051 | 3,071 | 3,002 | 3,055 | -40 | -1.3% | 4,422,600 |
| 2018/07/30 | 3,150 | 3,159 | 3,093 | 3,095 | -110 | -3.4% | 2,609,900 |
| 2018/07/27 | 3,184 | 3,205 | 3,164 | 3,205 | +39 | +1.2% | 1,578,000 |
1601～
1650
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
