クイックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,187 | 2,206 | 2,180 | 2,192 | +5 | +0.2% | 25,000 |
| 2024/05/17 | 2,197 | 2,197 | 2,162 | 2,187 | -7 | -0.3% | 21,800 |
| 2024/05/16 | 2,212 | 2,212 | 2,179 | 2,194 | -6 | -0.3% | 34,200 |
| 2024/05/15 | 2,245 | 2,245 | 2,200 | 2,200 | -41 | -1.8% | 47,500 |
| 2024/05/14 | 2,275 | 2,275 | 2,231 | 2,241 | -37 | -1.6% | 36,700 |
| 2024/05/13 | 2,291 | 2,298 | 2,277 | 2,278 | +7 | +0.3% | 21,200 |
| 2024/05/10 | 2,281 | 2,288 | 2,255 | 2,271 | -5 | -0.2% | 23,300 |
| 2024/05/09 | 2,300 | 2,300 | 2,260 | 2,276 | -26 | -1.1% | 26,800 |
| 2024/05/08 | 2,276 | 2,308 | 2,276 | 2,302 | +26 | +1.1% | 22,100 |
| 2024/05/07 | 2,247 | 2,278 | 2,229 | 2,276 | +50 | +2.2% | 40,700 |
| 2024/05/02 | 2,270 | 2,283 | 2,226 | 2,226 | -42 | -1.9% | 44,600 |
| 2024/05/01 | 2,335 | 2,335 | 2,253 | 2,268 | -69 | -3% | 52,200 |
| 2024/04/30 | 2,300 | 2,351 | 2,270 | 2,337 | -72 | -3% | 140,600 |
| 2024/04/26 | 2,403 | 2,414 | 2,378 | 2,409 | +5 | +0.2% | 68,700 |
| 2024/04/25 | 2,403 | 2,427 | 2,399 | 2,404 | -11 | -0.5% | 31,700 |
| 2024/04/24 | 2,391 | 2,415 | 2,387 | 2,415 | +41 | +1.7% | 37,000 |
| 2024/04/23 | 2,385 | 2,392 | 2,350 | 2,374 | -5 | -0.2% | 19,000 |
| 2024/04/22 | 2,342 | 2,379 | 2,337 | 2,379 | +78 | +3.4% | 29,900 |
| 2024/04/19 | 2,340 | 2,350 | 2,277 | 2,301 | -22 | -0.9% | 41,500 |
| 2024/04/18 | 2,310 | 2,330 | 2,300 | 2,323 | +28 | +1.2% | 12,300 |
| 2024/04/17 | 2,348 | 2,348 | 2,289 | 2,295 | -43 | -1.8% | 30,400 |
| 2024/04/16 | 2,391 | 2,391 | 2,331 | 2,338 | -59 | -2.5% | 73,300 |
| 2024/04/15 | 2,386 | 2,400 | 2,354 | 2,397 | +11 | +0.5% | 27,000 |
| 2024/04/12 | 2,350 | 2,414 | 2,350 | 2,386 | +37 | +1.6% | 56,700 |
| 2024/04/11 | 2,365 | 2,373 | 2,339 | 2,349 | -24 | -1% | 18,900 |
| 2024/04/10 | 2,350 | 2,374 | 2,350 | 2,373 | +42 | +1.8% | 20,700 |
| 2024/04/09 | 2,320 | 2,342 | 2,305 | 2,331 | +42 | +1.8% | 25,000 |
| 2024/04/08 | 2,300 | 2,300 | 2,267 | 2,289 | +9 | +0.4% | 20,600 |
| 2024/04/05 | 2,261 | 2,293 | 2,260 | 2,280 | +17 | +0.8% | 18,100 |
| 2024/04/04 | 2,265 | 2,284 | 2,253 | 2,263 | +3 | +0.1% | 29,100 |
| 2024/04/03 | 2,309 | 2,309 | 2,260 | 2,260 | -53 | -2.3% | 31,800 |
| 2024/04/02 | 2,356 | 2,356 | 2,310 | 2,313 | -43 | -1.8% | 41,300 |
| 2024/04/01 | 2,390 | 2,392 | 2,356 | 2,356 | -29 | -1.2% | 29,100 |
| 2024/03/29 | 2,360 | 2,396 | 2,360 | 2,385 | +25 | +1.1% | 19,700 |
| 2024/03/28 | 2,375 | 2,387 | 2,360 | 2,360 | -54 | -2.2% | 32,400 |
| 2024/03/27 | 2,380 | 2,419 | 2,372 | 2,414 | +28 | +1.2% | 85,900 |
| 2024/03/26 | 2,328 | 2,389 | 2,324 | 2,386 | +58 | +2.5% | 55,400 |
| 2024/03/25 | 2,344 | 2,345 | 2,324 | 2,328 | -16 | -0.7% | 49,600 |
| 2024/03/22 | 2,356 | 2,358 | 2,338 | 2,344 | -11 | -0.5% | 30,300 |
| 2024/03/21 | 2,347 | 2,366 | 2,338 | 2,355 | +8 | +0.3% | 38,700 |
| 2024/03/19 | 2,343 | 2,348 | 2,313 | 2,347 | +9 | +0.4% | 45,400 |
| 2024/03/18 | 2,374 | 2,380 | 2,338 | 2,338 | -15 | -0.6% | 38,300 |
| 2024/03/15 | 2,360 | 2,376 | 2,353 | 2,353 | -17 | -0.7% | 21,300 |
| 2024/03/14 | 2,380 | 2,380 | 2,351 | 2,370 | -2 | -0.1% | 18,900 |
| 2024/03/13 | 2,410 | 2,424 | 2,361 | 2,372 | -29 | -1.2% | 28,800 |
| 2024/03/12 | 2,408 | 2,418 | 2,384 | 2,401 | -17 | -0.7% | 25,500 |
| 2024/03/11 | 2,403 | 2,419 | 2,398 | 2,418 | -15 | -0.6% | 26,900 |
| 2024/03/08 | 2,365 | 2,438 | 2,364 | 2,433 | +63 | +2.7% | 55,600 |
| 2024/03/07 | 2,402 | 2,414 | 2,364 | 2,370 | -30 | -1.3% | 36,800 |
| 2024/03/06 | 2,409 | 2,430 | 2,398 | 2,400 | -1 | ±0% | 29,900 |
1～
50
件表示中 / 5528件
類似銘柄と比較する
現在ご覧いただいている「クイック」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 |
|---|---|---|---|---|---|---|---|---|
| クイック | 219,200円 | +7.4% | -10.1% | 4.29% | 13.49倍 | 2.50倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＣＳＰ | 290,200円 | +1.8% | +0.4% | 2.07% | 14.86倍 | 1.14倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| リソー教育 | 26,800円 | +5.4% | +2.1% | 3.73% | 24.19倍 | 4.84倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| 丹青社 | 85,200円 | +2.2% | +2.6% | 3.52% | 14.56倍 | 1.29倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ワールドＨＤ | 229,800円 | +17.9% | -15.9% | 3.52% | 8.53倍 | 1.00倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
市場注目の銘柄
チャート関連のコラム
