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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,415 | 1,444 | 1,408 | 1,439 | +24 | +1.7% | 248,800 |
2021/03/02 | 1,420 | 1,434 | 1,407 | 1,415 | -18 | -1.3% | 217,700 |
2021/03/01 | 1,406 | 1,435 | 1,394 | 1,433 | +33 | +2.4% | 188,400 |
2021/02/26 | 1,439 | 1,463 | 1,400 | 1,400 | -33 | -2.3% | 281,800 |
2021/02/25 | 1,446 | 1,469 | 1,432 | 1,433 | +17 | +1.2% | 259,100 |
2021/02/24 | 1,420 | 1,463 | 1,413 | 1,416 | -29 | -2% | 176,400 |
2021/02/22 | 1,415 | 1,469 | 1,414 | 1,445 | +33 | +2.3% | 189,600 |
2021/02/19 | 1,446 | 1,452 | 1,408 | 1,412 | -39 | -2.7% | 216,600 |
2021/02/18 | 1,463 | 1,475 | 1,448 | 1,451 | -14 | -1% | 182,000 |
2021/02/17 | 1,440 | 1,495 | 1,440 | 1,465 | +27 | +1.9% | 180,200 |
2021/02/16 | 1,442 | 1,461 | 1,430 | 1,438 | -20 | -1.4% | 174,000 |
2021/02/15 | 1,416 | 1,480 | 1,410 | 1,458 | +95 | +7% | 269,900 |
2021/02/12 | 1,351 | 1,371 | 1,351 | 1,363 | +3 | +0.2% | 167,500 |
2021/02/10 | 1,354 | 1,369 | 1,341 | 1,360 | -8 | -0.6% | 206,000 |
2021/02/09 | 1,377 | 1,398 | 1,367 | 1,368 | -34 | -2.4% | 185,000 |
2021/02/08 | 1,345 | 1,414 | 1,340 | 1,402 | +54 | +4% | 249,000 |
2021/02/05 | 1,343 | 1,366 | 1,333 | 1,348 | +18 | +1.4% | 307,300 |
2021/02/04 | 1,260 | 1,357 | 1,249 | 1,330 | +97 | +7.9% | 454,100 |
2021/02/03 | 1,187 | 1,235 | 1,187 | 1,233 | +55 | +4.7% | 113,200 |
2021/02/02 | 1,166 | 1,199 | 1,158 | 1,178 | +15 | +1.3% | 109,000 |
2021/02/01 | 1,155 | 1,165 | 1,146 | 1,163 | +16 | +1.4% | 62,200 |
2021/01/29 | 1,142 | 1,156 | 1,127 | 1,147 | -1 | -0.1% | 114,900 |
2021/01/28 | 1,140 | 1,155 | 1,133 | 1,148 | -3 | -0.3% | 160,700 |
2021/01/27 | 1,164 | 1,164 | 1,150 | 1,151 | -6 | -0.5% | 65,300 |
2021/01/26 | 1,149 | 1,162 | 1,145 | 1,157 | +5 | +0.4% | 62,900 |
2021/01/25 | 1,179 | 1,179 | 1,149 | 1,152 | +3 | +0.3% | 64,700 |
2021/01/22 | 1,152 | 1,159 | 1,148 | 1,149 | -10 | -0.9% | 61,500 |
2021/01/21 | 1,153 | 1,169 | 1,153 | 1,159 | +1 | +0.1% | 46,600 |
2021/01/20 | 1,154 | 1,160 | 1,143 | 1,158 | +2 | +0.2% | 48,500 |
2021/01/19 | 1,172 | 1,178 | 1,155 | 1,156 | -16 | -1.4% | 58,600 |
2021/01/18 | 1,165 | 1,180 | 1,160 | 1,172 | +11 | +0.9% | 53,100 |
2021/01/15 | 1,157 | 1,169 | 1,150 | 1,161 | +4 | +0.3% | 73,300 |
2021/01/14 | 1,146 | 1,159 | 1,144 | 1,157 | +8 | +0.7% | 63,400 |
2021/01/13 | 1,151 | 1,151 | 1,137 | 1,149 | -11 | -0.9% | 88,500 |
2021/01/12 | 1,154 | 1,165 | 1,146 | 1,160 | +6 | +0.5% | 78,400 |
2021/01/08 | 1,136 | 1,155 | 1,130 | 1,154 | +24 | +2.1% | 117,200 |
2021/01/07 | 1,112 | 1,137 | 1,112 | 1,130 | +30 | +2.7% | 147,100 |
2021/01/06 | 1,100 | 1,111 | 1,089 | 1,100 | +9 | +0.8% | 71,400 |
2021/01/05 | 1,100 | 1,100 | 1,091 | 1,091 | -16 | -1.4% | 60,500 |
2021/01/04 | 1,126 | 1,126 | 1,099 | 1,107 | -18 | -1.6% | 60,700 |
2020/12/30 | 1,122 | 1,130 | 1,118 | 1,125 | -4 | -0.4% | 70,900 |
2020/12/29 | 1,129 | 1,131 | 1,119 | 1,129 | ±0 | ±0% | 56,300 |
2020/12/28 | 1,131 | 1,138 | 1,120 | 1,129 | -5 | -0.4% | 74,300 |
2020/12/25 | 1,146 | 1,146 | 1,127 | 1,134 | +18 | +1.6% | 55,900 |
2020/12/24 | 1,115 | 1,121 | 1,109 | 1,116 | +10 | +0.9% | 52,100 |
2020/12/23 | 1,105 | 1,109 | 1,093 | 1,106 | +7 | +0.6% | 54,300 |
2020/12/22 | 1,114 | 1,114 | 1,094 | 1,099 | -21 | -1.9% | 81,200 |
2020/12/21 | 1,130 | 1,133 | 1,112 | 1,120 | -16 | -1.4% | 73,600 |
2020/12/18 | 1,114 | 1,137 | 1,112 | 1,136 | +28 | +2.5% | 171,800 |
2020/12/17 | 1,121 | 1,122 | 1,102 | 1,108 | -13 | -1.2% | 46,900 |
901~
950
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