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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,537 | 1,547 | 1,523 | 1,531 | -15 | -1% | 39,800 |
2021/07/28 | 1,522 | 1,549 | 1,516 | 1,546 | +10 | +0.7% | 64,800 |
2021/07/27 | 1,519 | 1,536 | 1,504 | 1,536 | +11 | +0.7% | 56,000 |
2021/07/26 | 1,556 | 1,565 | 1,506 | 1,525 | -22 | -1.4% | 111,700 |
2021/07/21 | 1,530 | 1,557 | 1,516 | 1,547 | +54 | +3.6% | 80,300 |
2021/07/20 | 1,480 | 1,506 | 1,479 | 1,493 | -3 | -0.2% | 152,700 |
2021/07/19 | 1,503 | 1,514 | 1,486 | 1,496 | -32 | -2.1% | 97,600 |
2021/07/16 | 1,540 | 1,544 | 1,521 | 1,528 | -28 | -1.8% | 42,800 |
2021/07/15 | 1,567 | 1,592 | 1,548 | 1,556 | +15 | +1% | 57,400 |
2021/07/14 | 1,550 | 1,570 | 1,540 | 1,541 | -19 | -1.2% | 68,600 |
2021/07/13 | 1,526 | 1,561 | 1,526 | 1,560 | +48 | +3.2% | 107,100 |
2021/07/12 | 1,505 | 1,523 | 1,465 | 1,512 | +53 | +3.6% | 107,900 |
2021/07/09 | 1,461 | 1,466 | 1,431 | 1,459 | -19 | -1.3% | 117,600 |
2021/07/08 | 1,494 | 1,502 | 1,478 | 1,478 | -8 | -0.5% | 86,700 |
2021/07/07 | 1,488 | 1,507 | 1,473 | 1,486 | -22 | -1.5% | 67,500 |
2021/07/06 | 1,524 | 1,524 | 1,496 | 1,508 | -16 | -1% | 76,300 |
2021/07/05 | 1,500 | 1,530 | 1,494 | 1,524 | +15 | +1% | 63,800 |
2021/07/02 | 1,535 | 1,548 | 1,505 | 1,509 | -26 | -1.7% | 58,200 |
2021/07/01 | 1,560 | 1,572 | 1,524 | 1,535 | -15 | -1% | 91,200 |
2021/06/30 | 1,545 | 1,567 | 1,540 | 1,550 | +5 | +0.3% | 75,600 |
2021/06/29 | 1,512 | 1,547 | 1,505 | 1,545 | +11 | +0.7% | 67,500 |
2021/06/28 | 1,494 | 1,540 | 1,485 | 1,534 | +49 | +3.3% | 80,100 |
2021/06/25 | 1,512 | 1,514 | 1,484 | 1,485 | -26 | -1.7% | 41,500 |
2021/06/24 | 1,500 | 1,518 | 1,494 | 1,511 | -15 | -1% | 65,700 |
2021/06/23 | 1,510 | 1,531 | 1,497 | 1,526 | +26 | +1.7% | 76,200 |
2021/06/22 | 1,474 | 1,501 | 1,462 | 1,500 | +49 | +3.4% | 72,200 |
2021/06/21 | 1,465 | 1,480 | 1,451 | 1,451 | -38 | -2.6% | 62,100 |
2021/06/18 | 1,531 | 1,535 | 1,488 | 1,489 | -41 | -2.7% | 49,100 |
2021/06/17 | 1,531 | 1,542 | 1,519 | 1,530 | -4 | -0.3% | 30,900 |
2021/06/16 | 1,538 | 1,538 | 1,521 | 1,534 | +4 | +0.3% | 30,300 |
2021/06/15 | 1,539 | 1,539 | 1,510 | 1,530 | -4 | -0.3% | 46,600 |
2021/06/14 | 1,530 | 1,560 | 1,528 | 1,534 | +5 | +0.3% | 52,100 |
2021/06/11 | 1,527 | 1,533 | 1,496 | 1,529 | +17 | +1.1% | 81,700 |
2021/06/10 | 1,497 | 1,517 | 1,466 | 1,512 | +12 | +0.8% | 73,300 |
2021/06/09 | 1,522 | 1,539 | 1,497 | 1,500 | -22 | -1.4% | 59,800 |
2021/06/08 | 1,476 | 1,524 | 1,471 | 1,522 | +43 | +2.9% | 76,000 |
2021/06/07 | 1,470 | 1,487 | 1,454 | 1,479 | +2 | +0.1% | 70,900 |
2021/06/04 | 1,454 | 1,478 | 1,447 | 1,477 | +24 | +1.7% | 71,700 |
2021/06/03 | 1,450 | 1,469 | 1,450 | 1,453 | -16 | -1.1% | 51,000 |
2021/06/02 | 1,464 | 1,480 | 1,453 | 1,469 | -6 | -0.4% | 52,300 |
2021/06/01 | 1,484 | 1,485 | 1,458 | 1,475 | -8 | -0.5% | 51,700 |
2021/05/31 | 1,516 | 1,525 | 1,478 | 1,483 | -49 | -3.2% | 65,900 |
2021/05/28 | 1,521 | 1,542 | 1,495 | 1,532 | +55 | +3.7% | 152,200 |
2021/05/27 | 1,500 | 1,507 | 1,477 | 1,477 | -40 | -2.6% | 146,000 |
2021/05/26 | 1,528 | 1,533 | 1,517 | 1,517 | -20 | -1.3% | 50,700 |
2021/05/25 | 1,565 | 1,579 | 1,535 | 1,537 | -16 | -1% | 84,200 |
2021/05/24 | 1,583 | 1,594 | 1,545 | 1,553 | +50 | +3.3% | 143,700 |
2021/05/21 | 1,540 | 1,540 | 1,491 | 1,503 | -7 | -0.5% | 84,700 |
2021/05/20 | 1,524 | 1,540 | 1,510 | 1,510 | -10 | -0.7% | 78,200 |
2021/05/19 | 1,516 | 1,530 | 1,508 | 1,520 | ±0 | ±0% | 106,500 |
801~
850
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% | 9.79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