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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,464 | 1,476 | 1,448 | 1,448 | -12 | -0.8% | 79,000 |
| 2025/02/03 | 1,460 | 1,477 | 1,450 | 1,460 | -10 | -0.7% | 89,100 |
| 2025/01/31 | 1,499 | 1,499 | 1,466 | 1,470 | -28 | -1.9% | 47,000 |
| 2025/01/30 | 1,473 | 1,498 | 1,471 | 1,498 | +25 | +1.7% | 51,200 |
| 2025/01/29 | 1,470 | 1,478 | 1,463 | 1,473 | +3 | +0.2% | 49,800 |
| 2025/01/28 | 1,460 | 1,479 | 1,460 | 1,470 | +6 | +0.4% | 52,300 |
| 2025/01/27 | 1,444 | 1,464 | 1,444 | 1,464 | +36 | +2.5% | 50,600 |
| 2025/01/24 | 1,424 | 1,448 | 1,424 | 1,428 | +10 | +0.7% | 51,500 |
| 2025/01/23 | 1,421 | 1,428 | 1,415 | 1,418 | -6 | -0.4% | 48,400 |
| 2025/01/22 | 1,425 | 1,433 | 1,423 | 1,424 | -5 | -0.3% | 32,700 |
| 2025/01/21 | 1,422 | 1,429 | 1,414 | 1,429 | +8 | +0.6% | 33,800 |
| 2025/01/20 | 1,409 | 1,429 | 1,406 | 1,421 | +15 | +1.1% | 21,400 |
| 2025/01/17 | 1,417 | 1,417 | 1,399 | 1,406 | -19 | -1.3% | 38,800 |
| 2025/01/16 | 1,426 | 1,434 | 1,417 | 1,425 | -1 | -0.1% | 62,500 |
| 2025/01/15 | 1,417 | 1,434 | 1,413 | 1,426 | +14 | +1% | 50,800 |
| 2025/01/14 | 1,426 | 1,426 | 1,401 | 1,412 | -21 | -1.5% | 60,900 |
| 2025/01/10 | 1,425 | 1,446 | 1,421 | 1,433 | +1 | +0.1% | 52,700 |
| 2025/01/09 | 1,436 | 1,438 | 1,425 | 1,432 | -4 | -0.3% | 66,100 |
| 2025/01/08 | 1,441 | 1,447 | 1,436 | 1,436 | -15 | -1% | 43,900 |
| 2025/01/07 | 1,457 | 1,461 | 1,432 | 1,451 | +1 | +0.1% | 53,000 |
| 2025/01/06 | 1,479 | 1,481 | 1,448 | 1,450 | -27 | -1.8% | 60,800 |
| 2024/12/30 | 1,462 | 1,482 | 1,462 | 1,477 | +15 | +1% | 44,900 |
| 2024/12/27 | 1,459 | 1,468 | 1,454 | 1,462 | -3 | -0.2% | 40,200 |
| 2024/12/26 | 1,448 | 1,465 | 1,448 | 1,465 | +17 | +1.2% | 59,600 |
| 2024/12/25 | 1,445 | 1,451 | 1,433 | 1,448 | -11 | -0.8% | 36,000 |
| 2024/12/24 | 1,437 | 1,462 | 1,430 | 1,459 | +19 | +1.3% | 49,800 |
| 2024/12/23 | 1,425 | 1,449 | 1,419 | 1,440 | +38 | +2.7% | 58,000 |
| 2024/12/20 | 1,463 | 1,463 | 1,402 | 1,402 | -44 | -3% | 235,500 |
| 2024/12/19 | 1,474 | 1,480 | 1,446 | 1,446 | -46 | -3.1% | 81,900 |
| 2024/12/18 | 1,489 | 1,502 | 1,487 | 1,492 | +5 | +0.3% | 39,300 |
| 2024/12/17 | 1,490 | 1,503 | 1,487 | 1,487 | -3 | -0.2% | 39,700 |
| 2024/12/16 | 1,497 | 1,503 | 1,484 | 1,490 | -7 | -0.5% | 86,800 |
| 2024/12/13 | 1,478 | 1,502 | 1,478 | 1,497 | +10 | +0.7% | 55,200 |
| 2024/12/12 | 1,484 | 1,494 | 1,479 | 1,487 | +15 | +1% | 97,600 |
| 2024/12/11 | 1,472 | 1,478 | 1,471 | 1,472 | +3 | +0.2% | 26,700 |
| 2024/12/10 | 1,478 | 1,481 | 1,469 | 1,469 | -1 | -0.1% | 101,800 |
| 2024/12/09 | 1,472 | 1,483 | 1,470 | 1,470 | -4 | -0.3% | 39,100 |
| 2024/12/06 | 1,479 | 1,480 | 1,470 | 1,474 | +8 | +0.5% | 22,900 |
| 2024/12/05 | 1,470 | 1,475 | 1,464 | 1,466 | +3 | +0.2% | 38,700 |
| 2024/12/04 | 1,463 | 1,477 | 1,461 | 1,463 | -16 | -1.1% | 59,900 |
| 2024/12/03 | 1,487 | 1,504 | 1,479 | 1,479 | +5 | +0.3% | 80,800 |
| 2024/12/02 | 1,473 | 1,477 | 1,463 | 1,474 | +7 | +0.5% | 37,600 |
| 2024/11/29 | 1,451 | 1,480 | 1,451 | 1,467 | +2 | +0.1% | 31,800 |
| 2024/11/28 | 1,457 | 1,479 | 1,456 | 1,465 | +8 | +0.5% | 59,500 |
| 2024/11/27 | 1,473 | 1,473 | 1,447 | 1,457 | -11 | -0.7% | 36,900 |
| 2024/11/26 | 1,463 | 1,471 | 1,458 | 1,468 | +15 | +1% | 49,500 |
| 2024/11/25 | 1,471 | 1,475 | 1,453 | 1,453 | -18 | -1.2% | 70,000 |
| 2024/11/22 | 1,446 | 1,472 | 1,446 | 1,471 | +15 | +1% | 45,800 |
| 2024/11/21 | 1,451 | 1,473 | 1,449 | 1,456 | +17 | +1.2% | 44,100 |
| 2024/11/20 | 1,458 | 1,465 | 1,436 | 1,439 | -27 | -1.8% | 59,100 |
51～
100
件表示中 / 4649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 | 232,900円 | +50.0% | +64.2% | 1.46% | 17.47倍 | 1.62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 |
| アルペン | 236,600円 | +6.0% | +68.3% | 2.11% | 20.63倍 | 0.76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 |
| ベルーナ | 94,200円 | +4.2% | +5.7% | 3.08% | 11.33倍 | 0.67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 |
| イオン九州 | 249,200円 | +3.7% | -8.4% | 2.01% | 16.02倍 | 1.54倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| 近鉄百 | 203,200円 | +5.1% | -6.8% | 0.98% | 22.62倍 | 2.05倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
市場注目の銘柄
チャート関連のコラム
