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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 5,990 | 5,990 | 5,920 | 5,940 | -60 | -1% | 1,332,400 |
| 2017/05/10 | 5,920 | 6,010 | 5,900 | 6,000 | +90 | +1.5% | 1,020,200 |
| 2017/05/09 | 6,000 | 6,030 | 5,880 | 5,910 | -50 | -0.8% | 1,665,200 |
| 2017/05/08 | 5,800 | 5,960 | 5,790 | 5,960 | +290 | +5.1% | 2,692,400 |
| 2017/05/02 | 5,660 | 5,710 | 5,650 | 5,670 | +50 | +0.9% | 883,400 |
| 2017/05/01 | 5,650 | 5,670 | 5,590 | 5,620 | -10 | -0.2% | 643,800 |
| 2017/04/28 | 5,570 | 5,650 | 5,560 | 5,630 | +60 | +1.1% | 1,421,400 |
| 2017/04/27 | 5,570 | 5,580 | 5,540 | 5,570 | ±0 | ±0% | 1,635,900 |
| 2017/04/26 | 5,580 | 5,600 | 5,540 | 5,570 | -40 | -0.7% | 1,873,900 |
| 2017/04/25 | 5,600 | 5,640 | 5,530 | 5,610 | -40 | -0.7% | 1,652,000 |
| 2017/04/24 | 5,640 | 5,690 | 5,610 | 5,650 | +60 | +1.1% | 919,900 |
| 2017/04/21 | 5,610 | 5,650 | 5,570 | 5,590 | -70 | -1.2% | 1,253,900 |
| 2017/04/20 | 5,800 | 5,830 | 5,650 | 5,660 | -40 | -0.7% | 1,857,400 |
| 2017/04/19 | 5,650 | 5,740 | 5,630 | 5,700 | +110 | +2% | 1,423,500 |
| 2017/04/18 | 5,650 | 5,690 | 5,540 | 5,590 | -10 | -0.2% | 1,150,500 |
| 2017/04/17 | 5,500 | 5,610 | 5,500 | 5,600 | +70 | +1.3% | 878,600 |
| 2017/04/14 | 5,510 | 5,610 | 5,510 | 5,530 | -10 | -0.2% | 946,500 |
| 2017/04/13 | 5,570 | 5,630 | 5,540 | 5,540 | -50 | -0.9% | 1,397,500 |
| 2017/04/12 | 5,550 | 5,620 | 5,500 | 5,590 | +20 | +0.4% | 1,556,800 |
| 2017/04/11 | 5,640 | 5,700 | 5,500 | 5,570 | -140 | -2.5% | 2,137,800 |
| 2017/04/10 | 5,740 | 5,790 | 5,680 | 5,710 | +30 | +0.5% | 1,411,100 |
| 2017/04/07 | 5,680 | 5,720 | 5,610 | 5,680 | -20 | -0.4% | 2,676,800 |
| 2017/04/06 | 5,800 | 5,820 | 5,690 | 5,700 | -120 | -2.1% | 1,631,000 |
| 2017/04/05 | 5,890 | 5,900 | 5,770 | 5,820 | -30 | -0.5% | 1,243,800 |
| 2017/04/04 | 5,850 | 5,950 | 5,830 | 5,850 | +40 | +0.7% | 1,743,900 |
| 2017/04/03 | 5,780 | 5,850 | 5,750 | 5,810 | +130 | +2.3% | 1,294,800 |
| 2017/03/31 | 5,800 | 5,850 | 5,680 | 5,680 | -150 | -2.6% | 2,134,100 |
| 2017/03/30 | 5,790 | 5,920 | 5,750 | 5,830 | +30 | +0.5% | 1,917,300 |
| 2017/03/29 | 5,770 | 5,810 | 5,710 | 5,800 | +50 | +0.9% | 1,294,600 |
| 2017/03/28 | 5,690 | 5,760 | 5,680 | 5,750 | +100 | +1.8% | 1,417,800 |
| 2017/03/27 | 5,640 | 5,710 | 5,630 | 5,650 | -20 | -0.4% | 1,178,700 |
| 2017/03/24 | 5,670 | 5,800 | 5,650 | 5,670 | +20 | +0.4% | 1,632,900 |
| 2017/03/23 | 5,740 | 5,750 | 5,630 | 5,650 | +10 | +0.2% | 1,163,700 |
| 2017/03/22 | 5,530 | 5,720 | 5,530 | 5,640 | +30 | +0.5% | 1,783,800 |
| 2017/03/21 | 5,530 | 5,630 | 5,530 | 5,610 | +40 | +0.7% | 1,109,800 |
| 2017/03/17 | 5,500 | 5,610 | 5,460 | 5,570 | ±0 | ±0% | 2,710,800 |
| 2017/03/16 | 5,630 | 5,650 | 5,550 | 5,570 | -100 | -1.8% | 2,457,000 |
| 2017/03/15 | 5,630 | 5,730 | 5,630 | 5,670 | -20 | -0.4% | 1,401,700 |
| 2017/03/14 | 5,780 | 5,780 | 5,660 | 5,690 | -150 | -2.6% | 2,304,000 |
| 2017/03/13 | 5,770 | 5,910 | 5,730 | 5,840 | +170 | +3% | 3,357,500 |
| 2017/03/10 | 5,600 | 5,690 | 5,520 | 5,670 | +250 | +4.6% | 3,264,100 |
| 2017/03/09 | 5,470 | 5,490 | 5,410 | 5,420 | -10 | -0.2% | 762,500 |
| 2017/03/08 | 5,370 | 5,450 | 5,360 | 5,430 | +50 | +0.9% | 1,212,800 |
| 2017/03/07 | 5,430 | 5,440 | 5,330 | 5,380 | -80 | -1.5% | 1,990,300 |
| 2017/03/06 | 5,510 | 5,520 | 5,440 | 5,460 | -70 | -1.3% | 1,073,500 |
| 2017/03/03 | 5,500 | 5,530 | 5,460 | 5,530 | +40 | +0.7% | 1,188,800 |
| 2017/03/02 | 5,600 | 5,600 | 5,470 | 5,490 | -60 | -1.1% | 1,711,100 |
| 2017/03/01 | 5,540 | 5,600 | 5,490 | 5,550 | +40 | +0.7% | 1,494,900 |
| 2017/02/28 | 5,500 | 5,620 | 5,490 | 5,510 | +60 | +1.1% | 2,582,800 |
| 2017/02/27 | 5,410 | 5,480 | 5,390 | 5,450 | +30 | +0.6% | 1,265,700 |
1951～
2000
件表示中 / 2577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 | 829,200円 | +4.2% | +22.2% | 0.29% | 30.26倍 | 7.26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 | 325,900円 | +2.1% | -7.2% | 0.43% | 47.12倍 | 5.46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 | 137,500円 | -4.4% | +21.2% | 3.64% | 11.35倍 | 0.41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 | 536,900円 | +3.3% | +1.2% | 1.82% | 21.34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 | 85,600円 | +7.1% | - | 0.00% | - | 1.99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
