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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,440 | 1,440 | 1,410 | 1,425 | -16 | -1.1% | 128,600 |
2021/10/11 | 1,440 | 1,448 | 1,433 | 1,441 | -3 | -0.2% | 52,400 |
2021/10/08 | 1,445 | 1,454 | 1,437 | 1,444 | +4 | +0.3% | 75,400 |
2021/10/07 | 1,458 | 1,467 | 1,440 | 1,440 | -21 | -1.4% | 63,200 |
2021/10/06 | 1,493 | 1,500 | 1,460 | 1,461 | -8 | -0.5% | 51,700 |
2021/10/05 | 1,486 | 1,492 | 1,454 | 1,469 | -34 | -2.3% | 75,800 |
2021/10/04 | 1,516 | 1,523 | 1,491 | 1,503 | +5 | +0.3% | 46,600 |
2021/10/01 | 1,520 | 1,520 | 1,480 | 1,498 | -24 | -1.6% | 77,000 |
2021/09/30 | 1,528 | 1,535 | 1,518 | 1,522 | +1 | +0.1% | 51,200 |
2021/09/29 | 1,538 | 1,544 | 1,508 | 1,521 | -52 | -3.3% | 77,700 |
2021/09/28 | 1,600 | 1,600 | 1,554 | 1,573 | -20 | -1.3% | 65,200 |
2021/09/27 | 1,633 | 1,633 | 1,588 | 1,593 | -15 | -0.9% | 44,300 |
2021/09/24 | 1,618 | 1,624 | 1,603 | 1,608 | +34 | +2.2% | 68,200 |
2021/09/22 | 1,617 | 1,617 | 1,574 | 1,574 | -43 | -2.7% | 35,500 |
2021/09/21 | 1,611 | 1,633 | 1,604 | 1,617 | -34 | -2.1% | 43,300 |
2021/09/17 | 1,621 | 1,653 | 1,621 | 1,651 | +27 | +1.7% | 76,100 |
2021/09/16 | 1,624 | 1,632 | 1,605 | 1,624 | -5 | -0.3% | 66,700 |
2021/09/15 | 1,650 | 1,669 | 1,623 | 1,629 | -70 | -4.1% | 73,900 |
2021/09/14 | 1,677 | 1,699 | 1,658 | 1,699 | +29 | +1.7% | 62,000 |
2021/09/13 | 1,639 | 1,670 | 1,635 | 1,670 | +14 | +0.8% | 53,200 |
2021/09/10 | 1,655 | 1,664 | 1,643 | 1,656 | +4 | +0.2% | 89,000 |
2021/09/09 | 1,633 | 1,654 | 1,627 | 1,652 | +23 | +1.4% | 76,800 |
2021/09/08 | 1,610 | 1,631 | 1,598 | 1,629 | +26 | +1.6% | 91,400 |
2021/09/07 | 1,599 | 1,610 | 1,582 | 1,603 | +23 | +1.5% | 104,700 |
2021/09/06 | 1,592 | 1,598 | 1,574 | 1,580 | -8 | -0.5% | 82,300 |
2021/09/03 | 1,575 | 1,614 | 1,571 | 1,588 | +16 | +1% | 123,000 |
2021/09/02 | 1,568 | 1,575 | 1,556 | 1,572 | +3 | +0.2% | 62,200 |
2021/09/01 | 1,555 | 1,571 | 1,553 | 1,569 | +6 | +0.4% | 44,400 |
2021/08/31 | 1,554 | 1,584 | 1,551 | 1,563 | +8 | +0.5% | 102,700 |
2021/08/30 | 1,573 | 1,589 | 1,554 | 1,555 | -11 | -0.7% | 108,300 |
2021/08/27 | 1,588 | 1,588 | 1,559 | 1,566 | -22 | -1.4% | 45,500 |
2021/08/26 | 1,596 | 1,606 | 1,577 | 1,588 | +4 | +0.3% | 73,900 |
2021/08/25 | 1,580 | 1,593 | 1,570 | 1,584 | +12 | +0.8% | 38,100 |
2021/08/24 | 1,557 | 1,572 | 1,551 | 1,572 | -1 | -0.1% | 61,500 |
2021/08/23 | 1,573 | 1,587 | 1,568 | 1,573 | +18 | +1.2% | 66,700 |
2021/08/20 | 1,550 | 1,577 | 1,550 | 1,555 | +8 | +0.5% | 100,300 |
2021/08/19 | 1,549 | 1,572 | 1,540 | 1,547 | -7 | -0.5% | 157,100 |
2021/08/18 | 1,543 | 1,565 | 1,540 | 1,554 | +15 | +1% | 129,600 |
2021/08/17 | 1,529 | 1,544 | 1,520 | 1,539 | +12 | +0.8% | 85,300 |
2021/08/16 | 1,560 | 1,563 | 1,515 | 1,527 | -49 | -3.1% | 74,000 |
2021/08/13 | 1,559 | 1,582 | 1,559 | 1,576 | +17 | +1.1% | 89,800 |
2021/08/12 | 1,574 | 1,586 | 1,552 | 1,559 | -15 | -1% | 101,100 |
2021/08/11 | 1,610 | 1,622 | 1,566 | 1,574 | -9 | -0.6% | 98,600 |
2021/08/10 | 1,575 | 1,622 | 1,567 | 1,583 | +38 | +2.5% | 164,200 |
2021/08/06 | 1,540 | 1,560 | 1,540 | 1,545 | +18 | +1.2% | 58,200 |
2021/08/05 | 1,513 | 1,531 | 1,511 | 1,527 | +8 | +0.5% | 33,800 |
2021/08/04 | 1,524 | 1,524 | 1,509 | 1,519 | -10 | -0.7% | 34,800 |
2021/08/03 | 1,531 | 1,540 | 1,524 | 1,529 | -7 | -0.5% | 21,700 |
2021/08/02 | 1,536 | 1,537 | 1,522 | 1,536 | +24 | +1.6% | 68,700 |
2021/07/30 | 1,522 | 1,527 | 1,501 | 1,512 | -19 | -1.2% | 55,700 |
751~
800
件表示中 / 4538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 | 140,700円 | +50.0% | +64.2% | 2.42% | 9.23倍 | 1.00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年子会社化 |
ブロンコB | 374,500円 | +12.9% | +35.8% | 0.64% | 37.90倍 | 2.89倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
ゼビオHD | 115,600円 | +3.5% | +16.3% | 2.60% | 16.59倍 | 0.40倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
サーラ | 82,400円 | +5.4% | +1.7% | 3.64% | 9.80倍 | 0.65倍 |
|
都市ガス、LPガス、住宅販売、建設工事が柱。愛知、静岡地盤。16年にグループ各社が経営統合 |
キャンドゥ | 320,000円 | +5.8% | +68.9% | 0.53% | 1280.00倍 | 4.97倍 |
|
100円ショップ3位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム