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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/04/16 | 2,148 | 2,273 | 2,148 | 2,272 | +136 | +6.4% | 709,000 |
| 2025/04/15 | 2,100 | 2,136 | 2,087 | 2,136 | +1 | ±0% | 388,000 |
| 2025/04/14 | 2,054 | 2,186 | 2,047 | 2,135 | +82 | +4% | 463,000 |
| 2025/04/11 | 2,000 | 2,053 | 1,965 | 2,053 | +50 | +2.5% | 545,900 |
| 2025/04/10 | 1,974 | 2,005 | 1,935 | 2,003 | +94 | +4.9% | 270,300 |
| 2025/04/09 | 1,920 | 1,924 | 1,880 | 1,909 | -17 | -0.9% | 260,300 |
| 2025/04/08 | 1,844 | 1,933 | 1,825 | 1,926 | +122 | +6.8% | 443,600 |
| 2025/04/07 | 1,735 | 1,843 | 1,727 | 1,804 | -91 | -4.8% | 447,000 |
| 2025/04/04 | 1,850 | 1,903 | 1,836 | 1,895 | +11 | +0.6% | 415,600 |
| 2025/04/03 | 1,831 | 1,884 | 1,806 | 1,884 | +13 | +0.7% | 304,000 |
| 2025/04/02 | 1,820 | 1,879 | 1,791 | 1,871 | +25 | +1.4% | 369,700 |
| 2025/04/01 | 1,849 | 1,892 | 1,821 | 1,846 | +37 | +2% | 437,800 |
| 2025/03/31 | 1,733 | 1,829 | 1,718 | 1,809 | +43 | +2.4% | 516,100 |
| 2025/03/28 | 1,763 | 1,779 | 1,730 | 1,766 | +45 | +2.6% | 320,600 |
| 2025/03/27 | 1,660 | 1,721 | 1,651 | 1,721 | +50 | +3% | 528,600 |
| 2025/03/26 | 1,633 | 1,679 | 1,632 | 1,671 | +41 | +2.5% | 254,600 |
| 2025/03/25 | 1,634 | 1,666 | 1,626 | 1,630 | +10 | +0.6% | 158,000 |
| 2025/03/24 | 1,638 | 1,638 | 1,616 | 1,620 | -8 | -0.5% | 183,500 |
| 2025/03/21 | 1,618 | 1,649 | 1,618 | 1,628 | +6 | +0.4% | 151,500 |
| 2025/03/19 | 1,619 | 1,649 | 1,617 | 1,622 | +4 | +0.2% | 137,900 |
| 2025/03/18 | 1,611 | 1,632 | 1,600 | 1,618 | +18 | +1.1% | 113,000 |
| 2025/03/17 | 1,609 | 1,613 | 1,588 | 1,600 | +2 | +0.1% | 106,000 |
| 2025/03/14 | 1,580 | 1,605 | 1,580 | 1,598 | +6 | +0.4% | 119,500 |
| 2025/03/13 | 1,591 | 1,608 | 1,585 | 1,592 | +2 | +0.1% | 113,000 |
| 2025/03/12 | 1,564 | 1,598 | 1,564 | 1,590 | +28 | +1.8% | 74,700 |
| 2025/03/11 | 1,559 | 1,574 | 1,541 | 1,562 | -26 | -1.6% | 111,700 |
| 2025/03/10 | 1,604 | 1,609 | 1,584 | 1,588 | -14 | -0.9% | 106,300 |
| 2025/03/07 | 1,595 | 1,604 | 1,568 | 1,602 | -7 | -0.4% | 114,000 |
| 2025/03/06 | 1,610 | 1,620 | 1,594 | 1,609 | +6 | +0.4% | 129,800 |
| 2025/03/05 | 1,608 | 1,618 | 1,587 | 1,603 | +15 | +0.9% | 81,200 |
| 2025/03/04 | 1,593 | 1,603 | 1,567 | 1,588 | -25 | -1.5% | 123,300 |
| 2025/03/03 | 1,598 | 1,613 | 1,577 | 1,613 | +43 | +2.7% | 121,600 |
| 2025/02/28 | 1,589 | 1,589 | 1,560 | 1,570 | -23 | -1.4% | 125,000 |
| 2025/02/27 | 1,553 | 1,593 | 1,538 | 1,593 | +32 | +2% | 116,200 |
| 2025/02/26 | 1,564 | 1,577 | 1,540 | 1,561 | -3 | -0.2% | 86,800 |
| 2025/02/25 | 1,543 | 1,566 | 1,538 | 1,564 | +6 | +0.4% | 85,900 |
| 2025/02/21 | 1,569 | 1,573 | 1,548 | 1,558 | -13 | -0.8% | 45,600 |
| 2025/02/20 | 1,576 | 1,586 | 1,562 | 1,571 | -3 | -0.2% | 50,200 |
| 2025/02/19 | 1,594 | 1,594 | 1,561 | 1,574 | -14 | -0.9% | 53,500 |
| 2025/02/18 | 1,580 | 1,598 | 1,580 | 1,588 | -10 | -0.6% | 56,000 |
| 2025/02/17 | 1,599 | 1,624 | 1,594 | 1,598 | +16 | +1% | 114,200 |
| 2025/02/14 | 1,616 | 1,623 | 1,570 | 1,582 | -41 | -2.5% | 103,300 |
| 2025/02/13 | 1,615 | 1,644 | 1,613 | 1,623 | +14 | +0.9% | 156,600 |
| 2025/02/12 | 1,609 | 1,630 | 1,593 | 1,609 | +3 | +0.2% | 195,600 |
| 2025/02/10 | 1,603 | 1,628 | 1,542 | 1,606 | +83 | +5.4% | 470,500 |
| 2025/02/07 | 1,530 | 1,531 | 1,496 | 1,523 | -20 | -1.3% | 101,500 |
| 2025/02/06 | 1,444 | 1,544 | 1,444 | 1,543 | +106 | +7.4% | 264,600 |
| 2025/02/05 | 1,442 | 1,453 | 1,435 | 1,437 | -11 | -0.8% | 54,100 |
1～
50
件表示中 / 4649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 | 232,900円 | +50.0% | +64.2% | 1.46% | 17.47倍 | 1.62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 |
| アルペン | 236,600円 | +6.0% | +68.3% | 2.11% | 20.63倍 | 0.76倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | 94,200円 | +4.2% | +5.7% | 3.08% | 11.33倍 | 0.67倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| イオン九州 | 249,200円 | +3.7% | -8.4% | 2.01% | 16.02倍 | 1.54倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| 近鉄百 | 203,200円 | +5.1% | -6.8% | 0.98% | 22.62倍 | 2.05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 |
市場注目の銘柄
チャート関連のコラム
