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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 3,380 | 3,415 | 3,320 | 3,355 | -60 | -1.8% | 1,564,500 |
| 2016/02/16 | 3,420 | 3,490 | 3,400 | 3,415 | -45 | -1.3% | 2,164,700 |
| 2016/02/15 | 3,400 | 3,495 | 3,335 | 3,460 | +235 | +7.3% | 1,802,200 |
| 2016/02/12 | 3,270 | 3,305 | 3,190 | 3,225 | -185 | -5.4% | 2,838,900 |
| 2016/02/10 | 3,555 | 3,575 | 3,365 | 3,410 | -170 | -4.7% | 2,331,000 |
| 2016/02/09 | 3,600 | 3,650 | 3,540 | 3,580 | -140 | -3.8% | 1,510,700 |
| 2016/02/08 | 3,650 | 3,745 | 3,620 | 3,720 | +45 | +1.2% | 879,800 |
| 2016/02/05 | 3,665 | 3,710 | 3,635 | 3,675 | -60 | -1.6% | 1,298,300 |
| 2016/02/04 | 3,745 | 3,775 | 3,710 | 3,735 | -85 | -2.2% | 1,189,900 |
| 2016/02/03 | 3,785 | 3,830 | 3,745 | 3,820 | -25 | -0.7% | 1,089,800 |
| 2016/02/02 | 3,800 | 3,865 | 3,785 | 3,845 | +25 | +0.7% | 1,549,900 |
| 2016/02/01 | 3,800 | 3,870 | 3,780 | 3,820 | +35 | +0.9% | 1,989,200 |
| 2016/01/29 | 3,710 | 3,800 | 3,680 | 3,785 | +115 | +3.1% | 2,839,800 |
| 2016/01/28 | 3,675 | 3,710 | 3,640 | 3,670 | ±0 | ±0% | 1,472,300 |
| 2016/01/27 | 3,690 | 3,690 | 3,640 | 3,670 | +70 | +1.9% | 2,510,700 |
| 2016/01/26 | 3,550 | 3,625 | 3,530 | 3,600 | +10 | +0.3% | 2,068,700 |
| 2016/01/25 | 3,550 | 3,600 | 3,515 | 3,590 | +110 | +3.2% | 1,402,400 |
| 2016/01/22 | 3,400 | 3,480 | 3,385 | 3,480 | +190 | +5.8% | 1,379,400 |
| 2016/01/21 | 3,425 | 3,465 | 3,285 | 3,290 | -135 | -3.9% | 2,695,500 |
| 2016/01/20 | 3,580 | 3,605 | 3,415 | 3,425 | -140 | -3.9% | 2,127,700 |
| 2016/01/19 | 3,535 | 3,640 | 3,530 | 3,565 | +35 | +1% | 2,493,000 |
| 2016/01/18 | 3,510 | 3,540 | 3,450 | 3,530 | +20 | +0.6% | 2,542,500 |
| 2016/01/15 | 3,530 | 3,565 | 3,480 | 3,510 | +30 | +0.9% | 1,618,300 |
| 2016/01/14 | 3,460 | 3,515 | 3,415 | 3,480 | -50 | -1.4% | 2,186,400 |
| 2016/01/13 | 3,435 | 3,550 | 3,435 | 3,530 | +120 | +3.5% | 1,712,100 |
| 2016/01/12 | 3,500 | 3,535 | 3,410 | 3,410 | -95 | -2.7% | 1,940,700 |
| 2016/01/08 | 3,500 | 3,580 | 3,500 | 3,505 | -15 | -0.4% | 2,381,700 |
| 2016/01/07 | 3,525 | 3,560 | 3,515 | 3,520 | -5 | -0.1% | 1,657,100 |
| 2016/01/06 | 3,600 | 3,620 | 3,515 | 3,525 | -55 | -1.5% | 2,283,800 |
| 2016/01/05 | 3,500 | 3,605 | 3,500 | 3,580 | +70 | +2% | 2,321,100 |
| 2016/01/04 | 3,570 | 3,585 | 3,505 | 3,510 | -50 | -1.4% | 846,000 |
| 2015/12/30 | 3,590 | 3,615 | 3,560 | 3,560 | -10 | -0.3% | 833,300 |
| 2015/12/29 | 3,520 | 3,590 | 3,520 | 3,570 | +35 | +1% | 1,039,400 |
| 2015/12/28 | 3,540 | 3,560 | 3,510 | 3,535 | +30 | +0.9% | 768,700 |
| 2015/12/25 | 3,510 | 3,530 | 3,490 | 3,505 | -35 | -1% | 1,310,500 |
| 2015/12/24 | 3,640 | 3,670 | 3,535 | 3,540 | -80 | -2.2% | 1,874,600 |
| 2015/12/22 | 3,660 | 3,660 | 3,620 | 3,620 | +5 | +0.1% | 714,700 |
| 2015/12/21 | 3,605 | 3,665 | 3,585 | 3,615 | -30 | -0.8% | 1,432,000 |
| 2015/12/18 | 3,680 | 3,730 | 3,645 | 3,645 | -40 | -1.1% | 1,810,700 |
| 2015/12/17 | 3,700 | 3,715 | 3,665 | 3,685 | +35 | +1% | 1,478,100 |
| 2015/12/16 | 3,640 | 3,665 | 3,625 | 3,650 | +50 | +1.4% | 1,477,900 |
| 2015/12/15 | 3,605 | 3,655 | 3,585 | 3,600 | +5 | +0.1% | 1,696,200 |
| 2015/12/14 | 3,560 | 3,605 | 3,540 | 3,595 | -45 | -1.2% | 1,765,000 |
| 2015/12/11 | 3,620 | 3,655 | 3,620 | 3,640 | +10 | +0.3% | 1,893,900 |
| 2015/12/10 | 3,615 | 3,655 | 3,615 | 3,630 | -10 | -0.3% | 1,288,800 |
| 2015/12/09 | 3,690 | 3,700 | 3,635 | 3,640 | -85 | -2.3% | 2,140,000 |
| 2015/12/08 | 3,770 | 3,775 | 3,725 | 3,725 | -25 | -0.7% | 899,100 |
| 2015/12/07 | 3,715 | 3,785 | 3,715 | 3,750 | +25 | +0.7% | 1,363,800 |
| 2015/12/04 | 3,760 | 3,775 | 3,705 | 3,725 | -105 | -2.7% | 1,431,000 |
| 2015/12/03 | 3,855 | 3,860 | 3,825 | 3,830 | -20 | -0.5% | 842,100 |
2251～
2300
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
