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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/03/05 | 2,416 | 2,421 | 2,383 | 2,401 | -34 | -1.4% | 39,800 |
| 2024/03/04 | 2,475 | 2,475 | 2,435 | 2,435 | -20 | -0.8% | 31,200 |
| 2024/03/01 | 2,458 | 2,463 | 2,435 | 2,455 | -3 | -0.1% | 20,200 |
| 2024/02/29 | 2,457 | 2,479 | 2,440 | 2,458 | -1 | ±0% | 25,100 |
| 2024/02/28 | 2,434 | 2,474 | 2,434 | 2,459 | +25 | +1% | 24,500 |
| 2024/02/27 | 2,416 | 2,472 | 2,416 | 2,434 | +18 | +0.7% | 36,100 |
| 2024/02/26 | 2,434 | 2,447 | 2,406 | 2,416 | -6 | -0.2% | 31,000 |
| 2024/02/22 | 2,430 | 2,430 | 2,402 | 2,422 | +7 | +0.3% | 24,300 |
| 2024/02/21 | 2,405 | 2,428 | 2,403 | 2,415 | +10 | +0.4% | 22,500 |
| 2024/02/20 | 2,417 | 2,428 | 2,404 | 2,405 | -4 | -0.2% | 44,100 |
| 2024/02/19 | 2,461 | 2,461 | 2,401 | 2,409 | -33 | -1.4% | 29,500 |
| 2024/02/16 | 2,450 | 2,450 | 2,412 | 2,442 | +23 | +1% | 23,900 |
| 2024/02/15 | 2,454 | 2,474 | 2,400 | 2,419 | -33 | -1.3% | 37,100 |
| 2024/02/14 | 2,471 | 2,471 | 2,426 | 2,452 | -27 | -1.1% | 41,700 |
| 2024/02/13 | 2,460 | 2,479 | 2,455 | 2,479 | +45 | +1.8% | 32,900 |
| 2024/02/09 | 2,402 | 2,454 | 2,402 | 2,434 | +13 | +0.5% | 30,100 |
| 2024/02/08 | 2,429 | 2,432 | 2,390 | 2,421 | +5 | +0.2% | 48,600 |
| 2024/02/07 | 2,419 | 2,440 | 2,415 | 2,416 | +1 | ±0% | 28,200 |
| 2024/02/06 | 2,406 | 2,452 | 2,405 | 2,415 | -2 | -0.1% | 54,100 |
| 2024/02/05 | 2,477 | 2,477 | 2,408 | 2,417 | -57 | -2.3% | 67,800 |
| 2024/02/02 | 2,500 | 2,547 | 2,474 | 2,474 | -24 | -1% | 63,700 |
| 2024/02/01 | 2,469 | 2,509 | 2,405 | 2,498 | -137 | -5.2% | 111,000 |
| 2024/01/31 | 2,586 | 2,635 | 2,559 | 2,635 | +53 | +2.1% | 53,600 |
| 2024/01/30 | 2,589 | 2,620 | 2,562 | 2,582 | +4 | +0.2% | 35,100 |
| 2024/01/29 | 2,530 | 2,581 | 2,521 | 2,578 | +58 | +2.3% | 24,200 |
| 2024/01/26 | 2,528 | 2,545 | 2,520 | 2,520 | -12 | -0.5% | 24,100 |
| 2024/01/25 | 2,562 | 2,570 | 2,528 | 2,532 | -17 | -0.7% | 28,700 |
| 2024/01/24 | 2,526 | 2,555 | 2,525 | 2,549 | +17 | +0.7% | 21,400 |
| 2024/01/23 | 2,545 | 2,556 | 2,526 | 2,532 | +7 | +0.3% | 19,700 |
| 2024/01/22 | 2,505 | 2,545 | 2,505 | 2,525 | +26 | +1% | 17,400 |
| 2024/01/19 | 2,503 | 2,519 | 2,494 | 2,499 | +7 | +0.3% | 24,100 |
| 2024/01/18 | 2,464 | 2,506 | 2,464 | 2,492 | +28 | +1.1% | 20,300 |
| 2024/01/17 | 2,502 | 2,528 | 2,464 | 2,464 | -58 | -2.3% | 42,600 |
| 2024/01/16 | 2,527 | 2,548 | 2,517 | 2,522 | -31 | -1.2% | 22,100 |
| 2024/01/15 | 2,512 | 2,558 | 2,511 | 2,553 | +31 | +1.2% | 18,600 |
| 2024/01/12 | 2,603 | 2,603 | 2,511 | 2,522 | -67 | -2.6% | 32,600 |
| 2024/01/11 | 2,600 | 2,608 | 2,579 | 2,589 | +11 | +0.4% | 26,200 |
| 2024/01/10 | 2,600 | 2,615 | 2,574 | 2,578 | -3 | -0.1% | 28,900 |
| 2024/01/09 | 2,537 | 2,581 | 2,535 | 2,581 | +59 | +2.3% | 28,400 |
| 2024/01/05 | 2,547 | 2,570 | 2,520 | 2,522 | -38 | -1.5% | 20,500 |
| 2024/01/04 | 2,546 | 2,565 | 2,531 | 2,560 | -18 | -0.7% | 15,900 |
51～
100
件表示中 / 5537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 | 215,200円 | +7.4% | -10.1% | 4.37% | 13.24倍 | 2.45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 |
| リソー教育 | 24,900円 | +5.4% | +2.1% | 4.02% | 24.75倍 | 4.95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 |
| ミダックＨＤ | 150,800円 | +8.8% | +14.9% | 0.66% | 16.79倍 | 3.27倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| Ｖコマース | 117,900円 | -3.7% | -23.3% | 4.58% | 9.46倍 | 1.14倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| イチネンＨＤ | 166,600円 | +15.7% | -4.9% | 3.60% | 7.03倍 | 0.66倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
