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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,861 | 1,873 | 1,829 | 1,854 | -8 | -0.4% | 187,000 |
| 2025/06/27 | 1,861 | 1,869 | 1,827 | 1,862 | +1 | +0.1% | 163,100 |
| 2025/06/26 | 1,873 | 1,897 | 1,853 | 1,861 | -24 | -1.3% | 163,200 |
| 2025/06/25 | 1,818 | 1,903 | 1,805 | 1,885 | +59 | +3.2% | 340,500 |
| 2025/06/24 | 1,819 | 1,844 | 1,811 | 1,826 | +8 | +0.4% | 154,400 |
| 2025/06/23 | 1,811 | 1,829 | 1,801 | 1,818 | -10 | -0.5% | 161,300 |
| 2025/06/20 | 1,844 | 1,852 | 1,823 | 1,828 | -11 | -0.6% | 181,000 |
| 2025/06/19 | 1,869 | 1,869 | 1,829 | 1,839 | -29 | -1.6% | 180,200 |
| 2025/06/18 | 1,873 | 1,896 | 1,862 | 1,868 | -5 | -0.3% | 298,500 |
| 2025/06/17 | 1,870 | 1,878 | 1,848 | 1,873 | ±0 | ±0% | 134,400 |
| 2025/06/16 | 1,899 | 1,899 | 1,873 | 1,873 | -26 | -1.4% | 104,600 |
| 2025/06/13 | 1,909 | 1,912 | 1,870 | 1,899 | +5 | +0.3% | 179,100 |
| 2025/06/12 | 1,875 | 1,894 | 1,863 | 1,894 | +43 | +2.3% | 224,600 |
| 2025/06/11 | 1,834 | 1,873 | 1,822 | 1,851 | +19 | +1% | 135,200 |
| 2025/06/10 | 1,859 | 1,867 | 1,826 | 1,832 | -25 | -1.3% | 272,000 |
| 2025/06/09 | 1,869 | 1,884 | 1,852 | 1,857 | -8 | -0.4% | 89,600 |
| 2025/06/06 | 1,866 | 1,878 | 1,857 | 1,865 | -13 | -0.7% | 87,800 |
| 2025/06/05 | 1,864 | 1,898 | 1,853 | 1,878 | +14 | +0.8% | 196,700 |
| 2025/06/04 | 1,930 | 1,940 | 1,859 | 1,864 | -64 | -3.3% | 217,600 |
| 2025/06/03 | 1,904 | 1,928 | 1,888 | 1,928 | +24 | +1.3% | 244,400 |
| 2025/06/02 | 1,900 | 1,918 | 1,870 | 1,904 | -6 | -0.3% | 175,500 |
| 2025/05/30 | 1,894 | 1,953 | 1,881 | 1,910 | -23 | -1.2% | 367,000 |
| 2025/05/29 | 1,842 | 1,939 | 1,834 | 1,933 | +91 | +4.9% | 397,300 |
| 2025/05/28 | 1,854 | 1,864 | 1,816 | 1,842 | +1 | +0.1% | 158,900 |
| 2025/05/27 | 1,820 | 1,893 | 1,817 | 1,841 | +32 | +1.8% | 307,500 |
| 2025/05/26 | 1,819 | 1,854 | 1,808 | 1,809 | +1 | +0.1% | 184,000 |
| 2025/05/23 | 1,821 | 1,832 | 1,807 | 1,808 | -24 | -1.3% | 156,500 |
| 2025/05/22 | 1,818 | 1,860 | 1,816 | 1,832 | +5 | +0.3% | 129,800 |
| 2025/05/21 | 1,855 | 1,867 | 1,823 | 1,827 | -31 | -1.7% | 163,100 |
| 2025/05/20 | 1,915 | 1,929 | 1,858 | 1,858 | -35 | -1.8% | 228,600 |
| 2025/05/19 | 1,881 | 1,901 | 1,846 | 1,893 | +10 | +0.5% | 204,700 |
| 2025/05/16 | 1,863 | 1,899 | 1,835 | 1,883 | +22 | +1.2% | 201,000 |
| 2025/05/15 | 1,877 | 1,881 | 1,836 | 1,861 | -17 | -0.9% | 219,800 |
| 2025/05/14 | 1,870 | 1,885 | 1,842 | 1,878 | -5 | -0.3% | 298,900 |
| 2025/05/13 | 1,909 | 1,929 | 1,863 | 1,883 | -26 | -1.4% | 379,900 |
| 2025/05/12 | 2,171 | 2,272 | 1,905 | 1,909 | -312 | -14% | 825,300 |
| 2025/05/09 | 2,203 | 2,268 | 2,201 | 2,221 | +3 | +0.1% | 230,200 |
| 2025/05/08 | 2,218 | 2,239 | 2,175 | 2,218 | +16 | +0.7% | 264,900 |
| 2025/05/07 | 2,199 | 2,207 | 2,151 | 2,202 | +6 | +0.3% | 345,000 |
| 2025/05/02 | 2,207 | 2,254 | 2,171 | 2,196 | -61 | -2.7% | 294,200 |
| 2025/05/01 | 2,300 | 2,300 | 2,240 | 2,257 | -41 | -1.8% | 320,600 |
| 2025/04/30 | 2,227 | 2,305 | 2,215 | 2,298 | +67 | +3% | 378,300 |
| 2025/04/28 | 2,222 | 2,260 | 2,175 | 2,231 | +35 | +1.6% | 226,400 |
| 2025/04/25 | 2,113 | 2,236 | 2,104 | 2,196 | +49 | +2.3% | 396,500 |
| 2025/04/24 | 2,182 | 2,208 | 1,969 | 2,147 | -205 | -8.7% | 899,500 |
| 2025/04/23 | 2,360 | 2,395 | 2,333 | 2,352 | -2 | -0.1% | 407,500 |
| 2025/04/22 | 2,344 | 2,378 | 2,317 | 2,354 | +19 | +0.8% | 663,900 |
| 2025/04/21 | 2,326 | 2,363 | 2,315 | 2,335 | +6 | +0.3% | 527,000 |
| 2025/04/18 | 2,280 | 2,348 | 2,261 | 2,329 | +66 | +2.9% | 713,400 |
| 2025/04/17 | 2,226 | 2,275 | 2,170 | 2,263 | -9 | -0.4% | 551,600 |
1～
50
件表示中 / 4697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 | 184,900円 | +6.1% | +12.8% | 2.49% | 9.92倍 | 1.22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年に子会社化 |
| ゲンキＧＤＣ | 419,500円 | +7.2% | +3.7% | 1.67% | 15.44倍 | 4.34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 |
| カッパ・クリエ | 150,600円 | +9.4% | +30.8% | 0.33% | 51.43倍 | 6.85倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| 近鉄百 | 173,700円 | +5.1% | -6.8% | 1.15% | 19.34倍 | 1.75倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ギフトＨＤ | 346,500円 | +26.4% | +21.8% | 0.63% | 31.50倍 | 7.36倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
