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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 3,455 | 3,515 | 3,415 | 3,500 | +60 | +1.7% | 2,096,600 |
| 2015/02/06 | 3,450 | 3,455 | 3,415 | 3,440 | -5 | -0.1% | 526,300 |
| 2015/02/05 | 3,435 | 3,450 | 3,400 | 3,445 | +15 | +0.4% | 937,400 |
| 2015/02/04 | 3,430 | 3,460 | 3,415 | 3,430 | +30 | +0.9% | 984,100 |
| 2015/02/03 | 3,430 | 3,440 | 3,390 | 3,400 | ±0 | ±0% | 1,057,800 |
| 2015/02/02 | 3,400 | 3,410 | 3,385 | 3,400 | -40 | -1.2% | 867,600 |
| 2015/01/30 | 3,440 | 3,460 | 3,420 | 3,440 | +25 | +0.7% | 1,359,500 |
| 2015/01/29 | 3,380 | 3,435 | 3,380 | 3,415 | +25 | +0.7% | 1,343,800 |
| 2015/01/28 | 3,400 | 3,420 | 3,385 | 3,390 | -15 | -0.4% | 1,151,700 |
| 2015/01/27 | 3,400 | 3,435 | 3,390 | 3,405 | +5 | +0.1% | 1,061,000 |
| 2015/01/26 | 3,420 | 3,420 | 3,395 | 3,400 | -10 | -0.3% | 2,070,500 |
| 2015/01/23 | 3,470 | 3,470 | 3,395 | 3,410 | -5 | -0.1% | 1,740,800 |
| 2015/01/22 | 3,450 | 3,460 | 3,395 | 3,415 | -50 | -1.4% | 1,919,200 |
| 2015/01/21 | 3,515 | 3,530 | 3,455 | 3,465 | -35 | -1% | 1,081,900 |
| 2015/01/20 | 3,540 | 3,540 | 3,490 | 3,500 | -40 | -1.1% | 2,468,000 |
| 2015/01/19 | 3,520 | 3,555 | 3,520 | 3,540 | +40 | +1.1% | 1,811,600 |
| 2015/01/16 | 3,575 | 3,580 | 3,490 | 3,500 | -110 | -3% | 1,928,700 |
| 2015/01/15 | 3,590 | 3,640 | 3,580 | 3,610 | -25 | -0.7% | 1,900,200 |
| 2015/01/14 | 3,610 | 3,660 | 3,595 | 3,635 | +15 | +0.4% | 2,225,500 |
| 2015/01/13 | 3,575 | 3,645 | 3,565 | 3,620 | +35 | +1% | 1,874,400 |
| 2015/01/09 | 3,620 | 3,650 | 3,570 | 3,585 | -25 | -0.7% | 1,316,800 |
| 2015/01/08 | 3,625 | 3,650 | 3,565 | 3,610 | -40 | -1.1% | 1,878,300 |
| 2015/01/07 | 3,430 | 3,650 | 3,430 | 3,650 | +220 | +6.4% | 3,982,200 |
| 2015/01/06 | 3,415 | 3,450 | 3,410 | 3,430 | -5 | -0.1% | 1,424,800 |
| 2015/01/05 | 3,435 | 3,450 | 3,415 | 3,435 | -5 | -0.1% | 1,100,200 |
| 2014/12/30 | 3,455 | 3,475 | 3,430 | 3,440 | ±0 | ±0% | 1,069,300 |
| 2014/12/29 | 3,465 | 3,495 | 3,435 | 3,440 | -45 | -1.3% | 1,317,300 |
| 2014/12/26 | 3,500 | 3,510 | 3,480 | 3,485 | ±0 | ±0% | 1,129,200 |
| 2014/12/25 | 3,540 | 3,540 | 3,470 | 3,485 | -30 | -0.9% | 2,289,700 |
| 2014/12/24 | 3,580 | 3,580 | 3,510 | 3,515 | -30 | -0.8% | 2,330,500 |
| 2014/12/22 | 3,545 | 3,560 | 3,490 | 3,545 | +70 | +2% | 1,982,900 |
| 2014/12/19 | 3,500 | 3,510 | 3,455 | 3,475 | +30 | +0.9% | 1,284,200 |
| 2014/12/18 | 3,505 | 3,525 | 3,430 | 3,445 | -25 | -0.7% | 1,650,100 |
| 2014/12/17 | 3,425 | 3,495 | 3,420 | 3,470 | ±0 | ±0% | 1,279,600 |
| 2014/12/16 | 3,365 | 3,500 | 3,350 | 3,470 | +70 | +2.1% | 3,883,000 |
| 2014/12/15 | 3,500 | 3,550 | 3,385 | 3,400 | -110 | -3.1% | 3,334,300 |
| 2014/12/12 | 3,555 | 3,565 | 3,510 | 3,510 | -60 | -1.7% | 2,578,900 |
| 2014/12/11 | 3,590 | 3,610 | 3,560 | 3,570 | -55 | -1.5% | 2,458,400 |
| 2014/12/10 | 3,555 | 3,660 | 3,555 | 3,625 | +50 | +1.4% | 2,944,000 |
| 2014/12/09 | 3,600 | 3,605 | 3,535 | 3,575 | -50 | -1.4% | 3,600,300 |
| 2014/12/08 | 3,735 | 3,735 | 3,600 | 3,625 | -95 | -2.6% | 2,645,700 |
| 2014/12/05 | 3,760 | 3,765 | 3,700 | 3,720 | -60 | -1.6% | 1,871,700 |
| 2014/12/04 | 3,895 | 3,900 | 3,775 | 3,780 | -95 | -2.5% | 2,437,800 |
| 2014/12/03 | 3,865 | 3,890 | 3,835 | 3,875 | +70 | +1.8% | 2,888,800 |
| 2014/12/02 | 3,850 | 3,860 | 3,790 | 3,805 | -70 | -1.8% | 2,825,800 |
| 2014/12/01 | 3,925 | 3,925 | 3,805 | 3,875 | -25 | -0.6% | 3,077,600 |
| 2014/11/28 | 3,890 | 3,965 | 3,885 | 3,900 | -35 | -0.9% | 3,695,700 |
| 2014/11/27 | 3,905 | 3,935 | 3,860 | 3,935 | +45 | +1.2% | 23,336,300 |
| 2014/11/26 | 3,895 | 3,910 | 3,835 | 3,890 | -40 | -1% | 4,725,300 |
| 2014/11/25 | 3,820 | 3,930 | 3,810 | 3,930 | +145 | +3.8% | 5,813,000 |
2501～
2550
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
