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 |
|---|---|---|---|---|---|---|---|
| 2016/09/01 | 3,935 | 3,985 | 3,920 | 3,965 | +30 | +0.8% | 1,279,700 |
| 2016/08/31 | 3,945 | 3,945 | 3,905 | 3,935 | -10 | -0.3% | 915,400 |
| 2016/08/30 | 3,960 | 3,965 | 3,890 | 3,945 | -10 | -0.3% | 1,087,500 |
| 2016/08/29 | 3,900 | 4,000 | 3,900 | 3,955 | +85 | +2.2% | 2,046,200 |
| 2016/08/26 | 3,910 | 3,915 | 3,840 | 3,870 | -55 | -1.4% | 1,662,500 |
| 2016/08/25 | 3,925 | 3,985 | 3,830 | 3,925 | -210 | -5.1% | 3,343,800 |
| 2016/08/24 | 4,130 | 4,150 | 4,105 | 4,135 | +5 | +0.1% | 1,084,900 |
| 2016/08/23 | 4,150 | 4,180 | 4,130 | 4,130 | -20 | -0.5% | 1,338,300 |
| 2016/08/22 | 4,110 | 4,160 | 4,100 | 4,150 | +70 | +1.7% | 1,782,500 |
| 2016/08/19 | 4,110 | 4,110 | 4,030 | 4,080 | -25 | -0.6% | 1,408,600 |
| 2016/08/18 | 4,095 | 4,115 | 4,075 | 4,105 | +40 | +1% | 1,531,200 |
| 2016/08/17 | 4,080 | 4,095 | 4,060 | 4,065 | -20 | -0.5% | 1,017,200 |
| 2016/08/16 | 4,050 | 4,115 | 4,040 | 4,085 | +5 | +0.1% | 1,496,100 |
| 2016/08/15 | 4,005 | 4,090 | 4,005 | 4,080 | +15 | +0.4% | 866,100 |
| 2016/08/12 | 4,030 | 4,090 | 4,005 | 4,065 | +55 | +1.4% | 2,018,900 |
| 2016/08/10 | 3,950 | 4,050 | 3,940 | 4,010 | +200 | +5.2% | 3,009,600 |
| 2016/08/09 | 3,745 | 3,815 | 3,735 | 3,810 | +40 | +1.1% | 750,800 |
| 2016/08/08 | 3,740 | 3,770 | 3,665 | 3,770 | +30 | +0.8% | 1,412,800 |
| 2016/08/05 | 3,765 | 3,815 | 3,730 | 3,740 | -70 | -1.8% | 1,294,800 |
| 2016/08/04 | 3,875 | 3,880 | 3,795 | 3,810 | -70 | -1.8% | 1,073,100 |
| 2016/08/03 | 3,840 | 3,900 | 3,820 | 3,880 | -15 | -0.4% | 819,400 |
| 2016/08/02 | 3,915 | 3,930 | 3,895 | 3,895 | -20 | -0.5% | 630,700 |
| 2016/08/01 | 3,870 | 3,925 | 3,830 | 3,915 | -10 | -0.3% | 871,100 |
| 2016/07/29 | 3,910 | 3,935 | 3,840 | 3,925 | +25 | +0.6% | 1,145,900 |
| 2016/07/28 | 3,880 | 3,915 | 3,860 | 3,900 | -15 | -0.4% | 892,800 |
| 2016/07/27 | 3,950 | 3,955 | 3,890 | 3,915 | -5 | -0.1% | 1,286,500 |
| 2016/07/26 | 3,950 | 3,960 | 3,905 | 3,920 | -30 | -0.8% | 895,000 |
| 2016/07/25 | 3,980 | 3,990 | 3,930 | 3,950 | ±0 | ±0% | 927,100 |
| 2016/07/22 | 3,880 | 3,950 | 3,865 | 3,950 | +5 | +0.1% | 1,463,200 |
| 2016/07/21 | 4,010 | 4,020 | 3,925 | 3,945 | -60 | -1.5% | 1,539,300 |
| 2016/07/20 | 3,995 | 4,025 | 3,970 | 4,005 | +5 | +0.1% | 1,605,000 |
| 2016/07/19 | 3,940 | 4,000 | 3,900 | 4,000 | +90 | +2.3% | 1,686,500 |
| 2016/07/15 | 3,940 | 3,955 | 3,875 | 3,910 | -60 | -1.5% | 1,852,000 |
| 2016/07/14 | 3,950 | 3,990 | 3,930 | 3,970 | +30 | +0.8% | 2,326,900 |
| 2016/07/13 | 3,950 | 3,955 | 3,915 | 3,940 | +50 | +1.3% | 2,212,800 |
| 2016/07/12 | 3,895 | 3,940 | 3,885 | 3,890 | +35 | +0.9% | 1,992,800 |
| 2016/07/11 | 3,790 | 3,890 | 3,790 | 3,855 | +95 | +2.5% | 2,059,100 |
| 2016/07/08 | 3,785 | 3,810 | 3,755 | 3,760 | -25 | -0.7% | 1,423,400 |
| 2016/07/07 | 3,765 | 3,790 | 3,740 | 3,785 | +40 | +1.1% | 1,371,200 |
| 2016/07/06 | 3,700 | 3,755 | 3,660 | 3,745 | +15 | +0.4% | 2,145,900 |
| 2016/07/05 | 3,750 | 3,755 | 3,690 | 3,730 | +5 | +0.1% | 1,239,800 |
| 2016/07/04 | 3,695 | 3,740 | 3,690 | 3,725 | -5 | -0.1% | 1,246,500 |
| 2016/07/01 | 3,680 | 3,750 | 3,660 | 3,730 | -5 | -0.1% | 1,663,500 |
| 2016/06/30 | 3,765 | 3,785 | 3,735 | 3,735 | -45 | -1.2% | 1,800,000 |
| 2016/06/29 | 3,810 | 3,830 | 3,765 | 3,780 | ±0 | ±0% | 1,652,700 |
| 2016/06/28 | 3,715 | 3,830 | 3,710 | 3,780 | +15 | +0.4% | 1,951,700 |
| 2016/06/27 | 3,690 | 3,775 | 3,675 | 3,765 | +115 | +3.2% | 1,812,100 |
| 2016/06/24 | 3,810 | 3,820 | 3,560 | 3,650 | -140 | -3.7% | 2,218,700 |
| 2016/06/23 | 3,795 | 3,795 | 3,745 | 3,790 | ±0 | ±0% | 1,216,200 |
| 2016/06/22 | 3,805 | 3,805 | 3,750 | 3,790 | -40 | -1% | 937,400 |
2151～
2200
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
