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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 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 |
| 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 |
2301～
2350
件表示中 / 2650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 | 889,800円 | -1.1% | +2.4% | 0.28% | 29.65倍 | 7.84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 | 360,300円 | +2.1% | -7.2% | 0.39% | 52.09倍 | 6.04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 | 150,000円 | -1.8% | +25.2% | 3.33% | 11.73倍 | 0.49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 | 574,700円 | +4.3% | -3.7% | 1.74% | 22.77倍 | 1.85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 | 86,700円 | +3.5% | - | 0.00% | - | 2.33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
