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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 3,495 | 3,500 | 3,405 | 3,415 | -50 | -1.4% | 1,746,700 |
| 2016/04/27 | 3,495 | 3,495 | 3,435 | 3,465 | -20 | -0.6% | 1,041,200 |
| 2016/04/26 | 3,510 | 3,520 | 3,415 | 3,485 | +15 | +0.4% | 1,376,400 |
| 2016/04/25 | 3,525 | 3,530 | 3,455 | 3,470 | -45 | -1.3% | 790,800 |
| 2016/04/22 | 3,465 | 3,515 | 3,450 | 3,515 | +40 | +1.2% | 1,298,700 |
| 2016/04/21 | 3,465 | 3,495 | 3,440 | 3,475 | +35 | +1% | 939,000 |
| 2016/04/20 | 3,400 | 3,460 | 3,390 | 3,440 | +65 | +1.9% | 1,397,100 |
| 2016/04/19 | 3,355 | 3,385 | 3,320 | 3,375 | +90 | +2.7% | 927,700 |
| 2016/04/18 | 3,280 | 3,310 | 3,260 | 3,285 | -95 | -2.8% | 1,467,300 |
| 2016/04/15 | 3,370 | 3,400 | 3,355 | 3,380 | -10 | -0.3% | 1,064,700 |
| 2016/04/14 | 3,360 | 3,395 | 3,345 | 3,390 | +80 | +2.4% | 1,359,900 |
| 2016/04/13 | 3,280 | 3,325 | 3,250 | 3,310 | +50 | +1.5% | 1,538,600 |
| 2016/04/12 | 3,250 | 3,310 | 3,235 | 3,260 | -5 | -0.2% | 1,316,900 |
| 2016/04/11 | 3,260 | 3,280 | 3,225 | 3,265 | -40 | -1.2% | 1,475,800 |
| 2016/04/08 | 3,250 | 3,355 | 3,235 | 3,305 | +20 | +0.6% | 1,325,500 |
| 2016/04/07 | 3,320 | 3,375 | 3,270 | 3,285 | -25 | -0.8% | 1,575,000 |
| 2016/04/06 | 3,330 | 3,335 | 3,300 | 3,310 | -25 | -0.7% | 1,402,800 |
| 2016/04/05 | 3,380 | 3,400 | 3,320 | 3,335 | -25 | -0.7% | 1,679,200 |
| 2016/04/04 | 3,390 | 3,405 | 3,335 | 3,360 | -30 | -0.9% | 1,453,700 |
| 2016/04/01 | 3,460 | 3,460 | 3,360 | 3,390 | -45 | -1.3% | 1,196,100 |
| 2016/03/31 | 3,475 | 3,500 | 3,435 | 3,435 | -10 | -0.3% | 879,700 |
| 2016/03/30 | 3,470 | 3,510 | 3,445 | 3,445 | -50 | -1.4% | 875,700 |
| 2016/03/29 | 3,500 | 3,530 | 3,480 | 3,495 | -35 | -1% | 735,300 |
| 2016/03/28 | 3,500 | 3,530 | 3,480 | 3,530 | +70 | +2% | 1,079,600 |
| 2016/03/25 | 3,495 | 3,535 | 3,450 | 3,460 | -5 | -0.1% | 815,500 |
| 2016/03/24 | 3,435 | 3,485 | 3,435 | 3,465 | +35 | +1% | 1,043,000 |
| 2016/03/23 | 3,425 | 3,460 | 3,390 | 3,430 | +5 | +0.1% | 1,487,200 |
| 2016/03/22 | 3,440 | 3,455 | 3,385 | 3,425 | +35 | +1% | 1,268,500 |
| 2016/03/18 | 3,445 | 3,455 | 3,370 | 3,390 | -75 | -2.2% | 3,364,100 |
| 2016/03/17 | 3,515 | 3,545 | 3,440 | 3,465 | -20 | -0.6% | 976,000 |
| 2016/03/16 | 3,475 | 3,545 | 3,465 | 3,485 | -20 | -0.6% | 965,200 |
| 2016/03/15 | 3,505 | 3,555 | 3,490 | 3,505 | -5 | -0.1% | 1,187,300 |
| 2016/03/14 | 3,515 | 3,520 | 3,470 | 3,510 | +30 | +0.9% | 914,200 |
| 2016/03/11 | 3,475 | 3,505 | 3,440 | 3,480 | -30 | -0.9% | 1,547,600 |
| 2016/03/10 | 3,440 | 3,515 | 3,435 | 3,510 | +105 | +3.1% | 1,084,800 |
| 2016/03/09 | 3,400 | 3,465 | 3,385 | 3,405 | -30 | -0.9% | 1,069,100 |
| 2016/03/08 | 3,465 | 3,480 | 3,400 | 3,435 | -35 | -1% | 1,235,800 |
| 2016/03/07 | 3,515 | 3,520 | 3,465 | 3,470 | -45 | -1.3% | 769,900 |
| 2016/03/04 | 3,475 | 3,520 | 3,465 | 3,515 | +20 | +0.6% | 1,273,800 |
| 2016/03/03 | 3,465 | 3,500 | 3,440 | 3,495 | +10 | +0.3% | 1,323,400 |
| 2016/03/02 | 3,460 | 3,510 | 3,440 | 3,485 | +115 | +3.4% | 1,356,300 |
| 2016/03/01 | 3,345 | 3,390 | 3,335 | 3,370 | +20 | +0.6% | 1,248,700 |
| 2016/02/29 | 3,425 | 3,460 | 3,345 | 3,350 | -40 | -1.2% | 2,561,400 |
| 2016/02/26 | 3,330 | 3,400 | 3,330 | 3,390 | +85 | +2.6% | 1,627,300 |
| 2016/02/25 | 3,295 | 3,350 | 3,280 | 3,305 | +15 | +0.5% | 1,746,300 |
| 2016/02/24 | 3,290 | 3,310 | 3,260 | 3,290 | -25 | -0.8% | 1,033,700 |
| 2016/02/23 | 3,385 | 3,400 | 3,305 | 3,315 | -65 | -1.9% | 1,057,200 |
| 2016/02/22 | 3,305 | 3,400 | 3,290 | 3,380 | +60 | +1.8% | 860,200 |
| 2016/02/19 | 3,375 | 3,395 | 3,310 | 3,320 | -70 | -2.1% | 1,266,800 |
| 2016/02/18 | 3,465 | 3,475 | 3,380 | 3,390 | +35 | +1% | 1,583,100 |
2201～
2250
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
