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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 4,320 | 4,390 | 4,295 | 4,380 | +80 | +1.9% | 2,238,800 |
| 2016/12/09 | 4,240 | 4,310 | 4,230 | 4,300 | -10 | -0.2% | 3,720,500 |
| 2016/12/08 | 4,420 | 4,420 | 4,300 | 4,310 | -60 | -1.4% | 1,663,600 |
| 2016/12/07 | 4,425 | 4,440 | 4,355 | 4,370 | -15 | -0.3% | 2,159,100 |
| 2016/12/06 | 4,405 | 4,415 | 4,360 | 4,385 | +30 | +0.7% | 1,487,600 |
| 2016/12/05 | 4,400 | 4,435 | 4,350 | 4,355 | -85 | -1.9% | 1,447,300 |
| 2016/12/02 | 4,470 | 4,495 | 4,410 | 4,440 | -55 | -1.2% | 1,681,900 |
| 2016/12/01 | 4,395 | 4,545 | 4,395 | 4,495 | +130 | +3% | 2,984,700 |
| 2016/11/30 | 4,330 | 4,370 | 4,305 | 4,365 | +20 | +0.5% | 3,426,200 |
| 2016/11/29 | 4,330 | 4,375 | 4,325 | 4,345 | +40 | +0.9% | 1,205,100 |
| 2016/11/28 | 4,300 | 4,325 | 4,285 | 4,305 | +15 | +0.3% | 1,199,500 |
| 2016/11/25 | 4,315 | 4,325 | 4,260 | 4,290 | +10 | +0.2% | 1,307,600 |
| 2016/11/24 | 4,400 | 4,400 | 4,265 | 4,280 | -105 | -2.4% | 2,175,600 |
| 2016/11/22 | 4,370 | 4,405 | 4,365 | 4,385 | +20 | +0.5% | 1,818,300 |
| 2016/11/21 | 4,330 | 4,395 | 4,320 | 4,365 | +45 | +1% | 1,996,300 |
| 2016/11/18 | 4,360 | 4,360 | 4,310 | 4,320 | -20 | -0.5% | 1,332,800 |
| 2016/11/17 | 4,310 | 4,395 | 4,270 | 4,340 | +25 | +0.6% | 2,067,900 |
| 2016/11/16 | 4,255 | 4,325 | 4,240 | 4,315 | +115 | +2.7% | 2,086,300 |
| 2016/11/15 | 4,170 | 4,225 | 4,135 | 4,200 | +75 | +1.8% | 2,046,500 |
| 2016/11/14 | 4,175 | 4,190 | 4,120 | 4,125 | -15 | -0.4% | 2,008,300 |
| 2016/11/11 | 4,200 | 4,200 | 4,125 | 4,140 | -25 | -0.6% | 1,997,700 |
| 2016/11/10 | 4,205 | 4,220 | 4,140 | 4,165 | +100 | +2.5% | 1,604,000 |
| 2016/11/09 | 4,170 | 4,220 | 4,025 | 4,065 | -60 | -1.5% | 3,121,200 |
| 2016/11/08 | 4,180 | 4,200 | 4,120 | 4,125 | -25 | -0.6% | 957,600 |
| 2016/11/07 | 4,180 | 4,195 | 4,130 | 4,150 | +15 | +0.4% | 1,199,400 |
| 2016/11/04 | 4,180 | 4,210 | 4,085 | 4,135 | -75 | -1.8% | 1,652,600 |
| 2016/11/02 | 4,205 | 4,250 | 4,180 | 4,210 | -10 | -0.2% | 982,900 |
| 2016/11/01 | 4,230 | 4,245 | 4,190 | 4,220 | ±0 | ±0% | 927,200 |
| 2016/10/31 | 4,190 | 4,220 | 4,120 | 4,220 | -25 | -0.6% | 1,731,200 |
| 2016/10/28 | 4,315 | 4,320 | 4,220 | 4,245 | -45 | -1% | 3,772,800 |
| 2016/10/27 | 4,290 | 4,330 | 4,285 | 4,290 | +25 | +0.6% | 1,648,100 |
| 2016/10/26 | 4,230 | 4,270 | 4,210 | 4,265 | +50 | +1.2% | 1,219,300 |
| 2016/10/25 | 4,160 | 4,245 | 4,160 | 4,215 | -15 | -0.4% | 1,334,400 |
| 2016/10/24 | 4,235 | 4,265 | 4,225 | 4,230 | -5 | -0.1% | 986,300 |
| 2016/10/21 | 4,230 | 4,270 | 4,210 | 4,235 | -30 | -0.7% | 1,287,300 |
| 2016/10/20 | 4,255 | 4,295 | 4,230 | 4,265 | ±0 | ±0% | 1,343,600 |
| 2016/10/19 | 4,275 | 4,280 | 4,230 | 4,265 | -10 | -0.2% | 1,742,400 |
| 2016/10/18 | 4,250 | 4,335 | 4,225 | 4,275 | +75 | +1.8% | 2,817,200 |
| 2016/10/17 | 4,215 | 4,215 | 4,155 | 4,200 | ±0 | ±0% | 1,435,400 |
| 2016/10/14 | 4,175 | 4,205 | 4,160 | 4,200 | +10 | +0.2% | 1,070,600 |
| 2016/10/13 | 4,150 | 4,220 | 4,130 | 4,190 | +70 | +1.7% | 2,441,400 |
| 2016/10/12 | 4,125 | 4,170 | 4,115 | 4,120 | -30 | -0.7% | 1,359,600 |
| 2016/10/11 | 4,175 | 4,180 | 4,120 | 4,150 | -15 | -0.4% | 1,598,500 |
| 2016/10/07 | 4,165 | 4,170 | 4,135 | 4,165 | -15 | -0.4% | 1,133,300 |
| 2016/10/06 | 4,245 | 4,250 | 4,170 | 4,180 | -50 | -1.2% | 1,764,000 |
| 2016/10/05 | 4,195 | 4,235 | 4,185 | 4,230 | +50 | +1.2% | 2,237,000 |
| 2016/10/04 | 4,150 | 4,185 | 4,140 | 4,180 | +30 | +0.7% | 1,672,100 |
| 2016/10/03 | 4,115 | 4,175 | 4,085 | 4,150 | +40 | +1% | 2,170,100 |
| 2016/09/30 | 4,140 | 4,145 | 4,080 | 4,110 | -15 | -0.4% | 2,738,500 |
| 2016/09/29 | 4,130 | 4,165 | 4,090 | 4,125 | -5 | -0.1% | 3,914,900 |
2051～
2100
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
