クオール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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,215 | 1,224 | 1,185 | 1,198 | -47 | -3.8% | 168,100 |
2023/05/11 | 1,230 | 1,257 | 1,229 | 1,245 | +11 | +0.9% | 76,100 |
2023/05/10 | 1,242 | 1,251 | 1,229 | 1,234 | -18 | -1.4% | 52,600 |
2023/05/09 | 1,242 | 1,256 | 1,242 | 1,252 | +5 | +0.4% | 47,900 |
2023/05/08 | 1,247 | 1,267 | 1,243 | 1,247 | -3 | -0.2% | 83,600 |
2023/05/02 | 1,255 | 1,258 | 1,245 | 1,250 | -3 | -0.2% | 54,300 |
2023/05/01 | 1,245 | 1,253 | 1,234 | 1,253 | +10 | +0.8% | 74,400 |
2023/04/28 | 1,248 | 1,263 | 1,235 | 1,243 | +2 | +0.2% | 123,800 |
2023/04/27 | 1,227 | 1,241 | 1,224 | 1,241 | +14 | +1.1% | 56,300 |
2023/04/26 | 1,231 | 1,232 | 1,218 | 1,227 | -8 | -0.6% | 42,200 |
2023/04/25 | 1,234 | 1,244 | 1,229 | 1,235 | +6 | +0.5% | 86,400 |
2023/04/24 | 1,238 | 1,242 | 1,224 | 1,229 | -9 | -0.7% | 54,400 |
2023/04/21 | 1,228 | 1,247 | 1,225 | 1,238 | +15 | +1.2% | 94,500 |
2023/04/20 | 1,209 | 1,227 | 1,206 | 1,223 | +13 | +1.1% | 57,400 |
2023/04/19 | 1,211 | 1,216 | 1,205 | 1,210 | -1 | -0.1% | 34,500 |
2023/04/18 | 1,205 | 1,214 | 1,199 | 1,211 | +9 | +0.7% | 46,300 |
2023/04/17 | 1,210 | 1,212 | 1,197 | 1,202 | -1 | -0.1% | 39,300 |
2023/04/14 | 1,200 | 1,206 | 1,195 | 1,203 | +7 | +0.6% | 75,500 |
2023/04/13 | 1,186 | 1,198 | 1,185 | 1,196 | +11 | +0.9% | 50,000 |
2023/04/12 | 1,178 | 1,195 | 1,176 | 1,185 | +11 | +0.9% | 70,600 |
2023/04/11 | 1,171 | 1,178 | 1,167 | 1,174 | +12 | +1% | 52,600 |
2023/04/10 | 1,160 | 1,170 | 1,158 | 1,162 | +6 | +0.5% | 36,400 |
2023/04/07 | 1,157 | 1,167 | 1,154 | 1,156 | +1 | +0.1% | 59,700 |
2023/04/06 | 1,150 | 1,156 | 1,144 | 1,155 | ±0 | ±0% | 62,500 |
2023/04/05 | 1,167 | 1,175 | 1,155 | 1,155 | -26 | -2.2% | 78,300 |
2023/04/04 | 1,173 | 1,186 | 1,170 | 1,181 | +8 | +0.7% | 92,800 |
2023/04/03 | 1,167 | 1,178 | 1,165 | 1,173 | +12 | +1% | 64,500 |
2023/03/31 | 1,157 | 1,166 | 1,151 | 1,161 | +12 | +1% | 108,600 |
2023/03/30 | 1,155 | 1,157 | 1,142 | 1,149 | -27 | -2.3% | 139,100 |
2023/03/29 | 1,162 | 1,178 | 1,156 | 1,176 | +18 | +1.6% | 303,600 |
2023/03/28 | 1,156 | 1,162 | 1,153 | 1,158 | +5 | +0.4% | 125,400 |
2023/03/27 | 1,155 | 1,164 | 1,153 | 1,153 | +6 | +0.5% | 142,100 |
2023/03/24 | 1,142 | 1,148 | 1,135 | 1,147 | -4 | -0.3% | 148,600 |
2023/03/23 | 1,136 | 1,155 | 1,133 | 1,151 | +8 | +0.7% | 101,600 |
2023/03/22 | 1,140 | 1,144 | 1,136 | 1,143 | +21 | +1.9% | 96,900 |
2023/03/20 | 1,133 | 1,137 | 1,122 | 1,122 | -11 | -1% | 130,300 |
2023/03/17 | 1,123 | 1,135 | 1,123 | 1,133 | +4 | +0.4% | 151,400 |
2023/03/16 | 1,119 | 1,129 | 1,108 | 1,129 | -3 | -0.3% | 143,100 |
2023/03/15 | 1,140 | 1,144 | 1,128 | 1,132 | -4 | -0.4% | 112,100 |
2023/03/14 | 1,143 | 1,150 | 1,128 | 1,136 | -26 | -2.2% | 196,200 |
2023/03/13 | 1,168 | 1,171 | 1,151 | 1,162 | -16 | -1.4% | 130,100 |
2023/03/10 | 1,183 | 1,187 | 1,177 | 1,178 | -20 | -1.7% | 171,900 |
2023/03/09 | 1,185 | 1,201 | 1,184 | 1,198 | +14 | +1.2% | 106,800 |
2023/03/08 | 1,183 | 1,185 | 1,181 | 1,184 | ±0 | ±0% | 70,800 |
2023/03/07 | 1,186 | 1,195 | 1,183 | 1,184 | -1 | -0.1% | 76,400 |
2023/03/06 | 1,182 | 1,188 | 1,182 | 1,185 | -1 | -0.1% | 82,700 |
2023/03/03 | 1,184 | 1,186 | 1,178 | 1,186 | +8 | +0.7% | 105,700 |
2023/03/02 | 1,181 | 1,188 | 1,176 | 1,178 | -5 | -0.4% | 68,500 |
2023/03/01 | 1,183 | 1,188 | 1,180 | 1,183 | -8 | -0.7% | 52,000 |
2023/02/28 | 1,194 | 1,196 | 1,188 | 1,191 | -10 | -0.8% | 62,600 |
251~
300
件表示中 / 4424件
類似銘柄と比較する
現在ご覧いただいている「クオール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 |
---|---|---|---|---|---|---|---|---|
クオールHD | 153,200円 | +50.0% | +64.2% | 2.22% | 10.03倍 | 1.08倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを24年子会社化 |
VTHD | 49,600円 | +5.9% | +6.5% | 4.84% | 8.51倍 | 0.82倍 |
|
日産、ホンダの自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社のM&A強化 |
リンガハット | 229,000円 | +6.9% | +16.6% | 0.44% | 74.16倍 | 4.61倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「浜勝」が軸。直営中心だがFCも展開 |
ブロンコB | 395,000円 | +6.9% | +17.1% | 0.51% | 48.95倍 | 3.16倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
元気寿司 | 330,500円 | +4.3% | +0.4% | 1.82% | 17.68倍 | 4.31倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外FC展開に強み。筆頭株主は米穀卸・神明 |
市場注目の銘柄
チャート関連のコラム