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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,700 | 1,717 | 1,691 | 1,695 | +17 | +1% | 108,900 |
| 2023/07/28 | 1,665 | 1,683 | 1,654 | 1,678 | -1 | -0.1% | 136,600 |
| 2023/07/27 | 1,671 | 1,684 | 1,655 | 1,679 | +8 | +0.5% | 110,300 |
| 2023/07/26 | 1,676 | 1,685 | 1,671 | 1,671 | -5 | -0.3% | 89,700 |
| 2023/07/25 | 1,700 | 1,707 | 1,671 | 1,676 | -14 | -0.8% | 195,800 |
| 2023/07/24 | 1,694 | 1,705 | 1,685 | 1,690 | +2 | +0.1% | 126,600 |
| 2023/07/21 | 1,698 | 1,706 | 1,686 | 1,688 | -10 | -0.6% | 70,200 |
| 2023/07/20 | 1,702 | 1,713 | 1,690 | 1,698 | +3 | +0.2% | 87,600 |
| 2023/07/19 | 1,716 | 1,727 | 1,684 | 1,695 | +9 | +0.5% | 113,900 |
| 2023/07/18 | 1,706 | 1,719 | 1,677 | 1,686 | -29 | -1.7% | 200,800 |
| 2023/07/14 | 1,732 | 1,741 | 1,710 | 1,715 | -17 | -1% | 113,600 |
| 2023/07/13 | 1,709 | 1,740 | 1,691 | 1,732 | +33 | +1.9% | 126,500 |
| 2023/07/12 | 1,711 | 1,720 | 1,695 | 1,699 | -16 | -0.9% | 146,200 |
| 2023/07/11 | 1,755 | 1,766 | 1,710 | 1,715 | -34 | -1.9% | 212,700 |
| 2023/07/10 | 1,728 | 1,760 | 1,714 | 1,749 | +20 | +1.2% | 217,900 |
| 2023/07/07 | 1,688 | 1,745 | 1,683 | 1,729 | +22 | +1.3% | 269,200 |
| 2023/07/06 | 1,704 | 1,730 | 1,693 | 1,707 | -13 | -0.8% | 198,600 |
| 2023/07/05 | 1,721 | 1,726 | 1,704 | 1,720 | -8 | -0.5% | 139,500 |
| 2023/07/04 | 1,731 | 1,751 | 1,725 | 1,728 | -17 | -1% | 118,700 |
| 2023/07/03 | 1,730 | 1,765 | 1,726 | 1,745 | +13 | +0.8% | 169,500 |
| 2023/06/30 | 1,763 | 1,773 | 1,730 | 1,732 | -38 | -2.1% | 172,800 |
| 2023/06/29 | 1,763 | 1,806 | 1,762 | 1,770 | +7 | +0.4% | 243,400 |
| 2023/06/28 | 1,715 | 1,769 | 1,713 | 1,763 | +78 | +4.6% | 241,200 |
| 2023/06/27 | 1,691 | 1,709 | 1,674 | 1,685 | -40 | -2.3% | 396,900 |
| 2023/06/26 | 1,741 | 1,745 | 1,714 | 1,725 | -25 | -1.4% | 261,200 |
| 2023/06/23 | 1,781 | 1,787 | 1,732 | 1,750 | -24 | -1.4% | 350,800 |
| 2023/06/22 | 1,746 | 1,780 | 1,743 | 1,774 | +10 | +0.6% | 174,200 |
| 2023/06/21 | 1,766 | 1,805 | 1,750 | 1,764 | -14 | -0.8% | 255,600 |
| 2023/06/20 | 1,740 | 1,781 | 1,726 | 1,778 | +32 | +1.8% | 221,200 |
| 2023/06/19 | 1,772 | 1,786 | 1,741 | 1,746 | -15 | -0.9% | 280,400 |
| 2023/06/16 | 1,802 | 1,805 | 1,708 | 1,761 | -57 | -3.1% | 522,500 |
| 2023/06/15 | 1,818 | 1,858 | 1,818 | 1,818 | -15 | -0.8% | 317,700 |
| 2023/06/14 | 1,782 | 1,839 | 1,778 | 1,833 | +40 | +2.2% | 334,400 |
| 2023/06/13 | 1,801 | 1,808 | 1,771 | 1,793 | -12 | -0.7% | 374,300 |
| 2023/06/12 | 1,805 | 1,833 | 1,791 | 1,805 | -9 | -0.5% | 354,300 |
| 2023/06/09 | 1,769 | 1,821 | 1,764 | 1,814 | +57 | +3.2% | 470,500 |
| 2023/06/08 | 1,709 | 1,762 | 1,709 | 1,757 | +47 | +2.7% | 403,000 |
| 2023/06/07 | 1,731 | 1,765 | 1,703 | 1,710 | -30 | -1.7% | 471,900 |
| 2023/06/06 | 1,674 | 1,742 | 1,662 | 1,740 | +61 | +3.6% | 330,100 |
| 2023/06/05 | 1,667 | 1,688 | 1,657 | 1,679 | +9 | +0.5% | 405,700 |
| 2023/06/02 | 1,610 | 1,670 | 1,610 | 1,670 | +64 | +4% | 434,200 |
| 2023/06/01 | 1,590 | 1,606 | 1,586 | 1,606 | +31 | +2% | 338,500 |
| 2023/05/31 | 1,576 | 1,593 | 1,571 | 1,575 | -5 | -0.3% | 290,100 |
| 2023/05/30 | 1,591 | 1,623 | 1,574 | 1,580 | -18 | -1.1% | 374,800 |
| 2023/05/29 | 1,588 | 1,605 | 1,571 | 1,598 | +36 | +2.3% | 387,700 |
| 2023/05/26 | 1,534 | 1,568 | 1,518 | 1,562 | +28 | +1.8% | 251,700 |
| 2023/05/25 | 1,531 | 1,552 | 1,523 | 1,534 | -13 | -0.8% | 294,900 |
| 2023/05/24 | 1,563 | 1,573 | 1,544 | 1,547 | -22 | -1.4% | 364,700 |
| 2023/05/23 | 1,594 | 1,610 | 1,547 | 1,569 | -32 | -2% | 988,400 |
| 2023/05/22 | 1,640 | 1,640 | 1,576 | 1,601 | -34 | -2.1% | 829,500 |
501～
550
件表示中 / 4729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 | 211,900円 | +6.1% | +12.8% | 2.17% | 11.34倍 | 1.39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 |
| ベルーナ | 96,700円 | +1.8% | +1.8% | 3.10% | 9.80倍 | 0.66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 |
| アルペン | 232,500円 | +5.0% | +0.3% | 2.15% | 16.03倍 | 0.74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 |
| インターメスティ | 256,700円 | +10.0% | +12.6% | 1.67% | 20.95倍 | 3.23倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| カッパ・クリエ | 157,600円 | +9.4% | +30.8% | 0.32% | 53.83倍 | 7.17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 |
市場注目の銘柄
チャート関連のコラム
