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 |
|---|---|---|---|---|---|---|---|
| 2018/11/27 | 2,870.5 | 2,884 | 2,785.5 | 2,795 | -42.5 | -1.5% | 4,252,100 |
| 2018/11/26 | 2,903.5 | 2,909 | 2,837.5 | 2,837.5 | -83.5 | -2.9% | 4,916,000 |
| 2018/11/22 | 2,881 | 2,930 | 2,857 | 2,921 | +59.5 | +2.1% | 2,991,700 |
| 2018/11/21 | 2,740 | 2,876 | 2,739 | 2,861.5 | -22.5 | -0.8% | 5,251,400 |
| 2018/11/20 | 2,994 | 2,995.5 | 2,880 | 2,884 | -182 | -5.9% | 4,905,000 |
| 2018/11/19 | 2,991 | 3,077 | 2,975 | 3,066 | +45 | +1.5% | 2,875,700 |
| 2018/11/16 | 3,050 | 3,077 | 2,984.5 | 3,021 | -1 | ±0% | 4,439,300 |
| 2018/11/15 | 2,916 | 3,024 | 2,907 | 3,022 | +156 | +5.4% | 6,291,700 |
| 2018/11/14 | 3,105 | 3,117 | 2,831 | 2,866 | -91.5 | -3.1% | 8,944,700 |
| 2018/11/13 | 2,937 | 3,003 | 2,893 | 2,957.5 | -70.5 | -2.3% | 5,647,400 |
| 2018/11/12 | 3,053 | 3,097 | 3,018 | 3,028 | -34 | -1.1% | 3,387,300 |
| 2018/11/09 | 3,210 | 3,224 | 3,057 | 3,062 | -126 | -4% | 5,270,200 |
| 2018/11/08 | 3,156 | 3,202 | 3,125 | 3,188 | +172 | +5.7% | 6,401,700 |
| 2018/11/07 | 3,029 | 3,046 | 2,998 | 3,016 | +6 | +0.2% | 4,075,700 |
| 2018/11/06 | 2,994.5 | 3,019 | 2,988.5 | 3,010 | +18 | +0.6% | 3,291,300 |
| 2018/11/05 | 3,042 | 3,069 | 2,974 | 2,992 | -95 | -3.1% | 4,205,100 |
| 2018/11/02 | 3,000 | 3,093 | 2,984 | 3,087 | +103 | +3.5% | 5,955,400 |
| 2018/11/01 | 3,086 | 3,103 | 2,959 | 2,984 | -53 | -1.7% | 6,277,200 |
| 2018/10/31 | 2,966.5 | 3,040 | 2,926.5 | 3,037 | +167 | +5.8% | 10,843,200 |
| 2018/10/30 | 2,698 | 2,893.5 | 2,688.5 | 2,870 | +168.5 | +6.2% | 14,675,500 |
| 2018/10/29 | 2,846 | 2,868.5 | 2,697.5 | 2,701.5 | -145 | -5.1% | 7,720,900 |
| 2018/10/26 | 3,000 | 3,025 | 2,835 | 2,846.5 | -150 | -5% | 10,389,600 |
| 2018/10/25 | 3,090 | 3,107 | 2,968.5 | 2,996.5 | -194.5 | -6.1% | 8,737,000 |
| 2018/10/24 | 3,215 | 3,251 | 3,147 | 3,191 | -22 | -0.7% | 4,920,000 |
| 2018/10/23 | 3,295 | 3,295 | 3,206 | 3,213 | -98 | -3% | 4,240,300 |
| 2018/10/22 | 3,298 | 3,329 | 3,240 | 3,311 | +3 | +0.1% | 2,554,600 |
| 2018/10/19 | 3,253 | 3,314 | 3,240 | 3,308 | -13 | -0.4% | 3,897,400 |
| 2018/10/18 | 3,418 | 3,433 | 3,303 | 3,321 | -59 | -1.7% | 3,814,800 |
| 2018/10/17 | 3,362 | 3,398 | 3,343 | 3,380 | +45 | +1.3% | 4,705,100 |
| 2018/10/16 | 3,374 | 3,392 | 3,303 | 3,335 | -75 | -2.2% | 5,085,700 |
| 2018/10/15 | 3,432 | 3,480 | 3,405 | 3,410 | -59 | -1.7% | 4,074,300 |
| 2018/10/12 | 3,385 | 3,502 | 3,379 | 3,469 | +29 | +0.8% | 6,257,900 |
| 2018/10/11 | 3,512 | 3,545 | 3,425 | 3,440 | -180 | -5% | 7,069,900 |
| 2018/10/10 | 3,670 | 3,683 | 3,588 | 3,620 | -17 | -0.5% | 3,837,400 |
| 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 |
1601～
1650
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
