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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 1,241 | 1,254 | 1,232 | 1,232 | -19 | -1.5% | 68,500 |
| 2022/10/05 | 1,250 | 1,258 | 1,239 | 1,251 | +9 | +0.7% | 99,000 |
| 2022/10/04 | 1,204 | 1,250 | 1,204 | 1,242 | +44 | +3.7% | 155,600 |
| 2022/10/03 | 1,200 | 1,207 | 1,182 | 1,198 | -12 | -1% | 61,800 |
| 2022/09/30 | 1,197 | 1,220 | 1,197 | 1,210 | +3 | +0.2% | 83,500 |
| 2022/09/29 | 1,204 | 1,212 | 1,196 | 1,207 | +7 | +0.6% | 126,100 |
| 2022/09/28 | 1,208 | 1,208 | 1,184 | 1,200 | -17 | -1.4% | 125,700 |
| 2022/09/27 | 1,193 | 1,221 | 1,192 | 1,217 | +19 | +1.6% | 103,300 |
| 2022/09/26 | 1,200 | 1,205 | 1,184 | 1,198 | -24 | -2% | 149,000 |
| 2022/09/22 | 1,218 | 1,226 | 1,210 | 1,222 | -10 | -0.8% | 54,100 |
| 2022/09/21 | 1,228 | 1,236 | 1,219 | 1,232 | -12 | -1% | 72,600 |
| 2022/09/20 | 1,237 | 1,244 | 1,228 | 1,244 | +11 | +0.9% | 85,900 |
| 2022/09/16 | 1,218 | 1,233 | 1,218 | 1,233 | +15 | +1.2% | 66,400 |
| 2022/09/15 | 1,239 | 1,239 | 1,213 | 1,218 | -10 | -0.8% | 85,200 |
| 2022/09/14 | 1,234 | 1,239 | 1,228 | 1,228 | -21 | -1.7% | 80,500 |
| 2022/09/13 | 1,230 | 1,253 | 1,227 | 1,249 | +15 | +1.2% | 201,300 |
| 2022/09/12 | 1,245 | 1,245 | 1,230 | 1,234 | -6 | -0.5% | 76,900 |
| 2022/09/09 | 1,220 | 1,244 | 1,220 | 1,240 | +4 | +0.3% | 87,200 |
| 2022/09/08 | 1,213 | 1,243 | 1,210 | 1,236 | +29 | +2.4% | 154,100 |
| 2022/09/07 | 1,202 | 1,207 | 1,188 | 1,207 | +2 | +0.2% | 225,300 |
| 2022/09/06 | 1,235 | 1,237 | 1,203 | 1,205 | -43 | -3.4% | 259,400 |
| 2022/09/05 | 1,264 | 1,264 | 1,233 | 1,248 | -19 | -1.5% | 160,000 |
| 2022/09/02 | 1,263 | 1,267 | 1,250 | 1,267 | +8 | +0.6% | 86,700 |
| 2022/09/01 | 1,253 | 1,268 | 1,247 | 1,259 | -7 | -0.6% | 169,300 |
| 2022/08/31 | 1,261 | 1,277 | 1,259 | 1,266 | -2 | -0.2% | 79,900 |
| 2022/08/30 | 1,260 | 1,272 | 1,256 | 1,268 | +18 | +1.4% | 69,300 |
| 2022/08/29 | 1,256 | 1,263 | 1,240 | 1,250 | -21 | -1.7% | 162,600 |
| 2022/08/26 | 1,264 | 1,282 | 1,263 | 1,271 | +18 | +1.4% | 170,200 |
| 2022/08/25 | 1,244 | 1,263 | 1,243 | 1,253 | +9 | +0.7% | 86,600 |
| 2022/08/24 | 1,250 | 1,255 | 1,242 | 1,244 | -9 | -0.7% | 68,300 |
| 2022/08/23 | 1,239 | 1,256 | 1,232 | 1,253 | +12 | +1% | 87,900 |
| 2022/08/22 | 1,240 | 1,245 | 1,223 | 1,241 | -3 | -0.2% | 135,300 |
| 2022/08/19 | 1,255 | 1,261 | 1,240 | 1,244 | -3 | -0.2% | 118,400 |
| 2022/08/18 | 1,243 | 1,251 | 1,237 | 1,247 | -6 | -0.5% | 98,200 |
| 2022/08/17 | 1,243 | 1,254 | 1,240 | 1,253 | +15 | +1.2% | 215,600 |
| 2022/08/16 | 1,215 | 1,240 | 1,211 | 1,238 | +28 | +2.3% | 187,800 |
| 2022/08/15 | 1,230 | 1,230 | 1,205 | 1,210 | -15 | -1.2% | 302,000 |
| 2022/08/12 | 1,200 | 1,234 | 1,197 | 1,225 | +25 | +2.1% | 281,600 |
| 2022/08/10 | 1,201 | 1,214 | 1,191 | 1,200 | -11 | -0.9% | 312,300 |
| 2022/08/09 | 1,241 | 1,244 | 1,206 | 1,211 | -32 | -2.6% | 510,000 |
| 2022/08/08 | 1,281 | 1,289 | 1,243 | 1,243 | -212 | -14.6% | 724,800 |
| 2022/08/05 | 1,429 | 1,458 | 1,429 | 1,455 | +26 | +1.8% | 83,000 |
| 2022/08/04 | 1,439 | 1,441 | 1,423 | 1,429 | +6 | +0.4% | 66,700 |
| 2022/08/03 | 1,450 | 1,461 | 1,422 | 1,423 | -25 | -1.7% | 62,300 |
| 2022/08/02 | 1,480 | 1,480 | 1,447 | 1,448 | -46 | -3.1% | 112,200 |
| 2022/08/01 | 1,500 | 1,511 | 1,492 | 1,494 | +3 | +0.2% | 68,300 |
| 2022/07/29 | 1,514 | 1,517 | 1,481 | 1,491 | -18 | -1.2% | 88,200 |
| 2022/07/28 | 1,489 | 1,510 | 1,483 | 1,509 | +33 | +2.2% | 101,000 |
| 2022/07/27 | 1,469 | 1,481 | 1,460 | 1,476 | +7 | +0.5% | 56,100 |
| 2022/07/26 | 1,464 | 1,484 | 1,454 | 1,469 | +1 | +0.1% | 62,400 |
701～
750
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
