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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,461 | 1,461 | 1,423 | 1,432 | -14 | -1% | 102,000 |
| 2024/09/05 | 1,447 | 1,472 | 1,436 | 1,446 | -4 | -0.3% | 169,100 |
| 2024/09/04 | 1,463 | 1,482 | 1,444 | 1,450 | -43 | -2.9% | 195,400 |
| 2024/09/03 | 1,473 | 1,509 | 1,469 | 1,493 | +21 | +1.4% | 171,100 |
| 2024/09/02 | 1,460 | 1,480 | 1,451 | 1,472 | +14 | +1% | 112,600 |
| 2024/08/30 | 1,465 | 1,471 | 1,455 | 1,458 | -12 | -0.8% | 180,000 |
| 2024/08/29 | 1,477 | 1,482 | 1,459 | 1,470 | -7 | -0.5% | 35,000 |
| 2024/08/28 | 1,472 | 1,482 | 1,454 | 1,477 | -1 | -0.1% | 130,100 |
| 2024/08/27 | 1,474 | 1,498 | 1,469 | 1,478 | +11 | +0.7% | 57,300 |
| 2024/08/26 | 1,465 | 1,475 | 1,460 | 1,467 | +9 | +0.6% | 41,700 |
| 2024/08/23 | 1,465 | 1,472 | 1,441 | 1,458 | -7 | -0.5% | 36,900 |
| 2024/08/22 | 1,480 | 1,484 | 1,449 | 1,465 | +13 | +0.9% | 103,600 |
| 2024/08/21 | 1,424 | 1,461 | 1,424 | 1,452 | +23 | +1.6% | 64,700 |
| 2024/08/20 | 1,423 | 1,442 | 1,420 | 1,429 | -3 | -0.2% | 70,000 |
| 2024/08/19 | 1,418 | 1,443 | 1,413 | 1,432 | +3 | +0.2% | 107,400 |
| 2024/08/16 | 1,425 | 1,438 | 1,409 | 1,429 | +34 | +2.4% | 70,500 |
| 2024/08/15 | 1,399 | 1,422 | 1,387 | 1,395 | +13 | +0.9% | 53,600 |
| 2024/08/14 | 1,369 | 1,385 | 1,353 | 1,382 | +13 | +0.9% | 73,300 |
| 2024/08/13 | 1,339 | 1,369 | 1,334 | 1,369 | +30 | +2.2% | 85,000 |
| 2024/08/09 | 1,364 | 1,364 | 1,312 | 1,339 | +5 | +0.4% | 87,900 |
| 2024/08/08 | 1,316 | 1,353 | 1,311 | 1,334 | +4 | +0.3% | 91,500 |
| 2024/08/07 | 1,290 | 1,356 | 1,284 | 1,330 | -10 | -0.7% | 153,600 |
| 2024/08/06 | 1,280 | 1,352 | 1,274 | 1,340 | +144 | +12% | 151,400 |
| 2024/08/05 | 1,274 | 1,349 | 1,187 | 1,196 | -198 | -14.2% | 267,700 |
| 2024/08/02 | 1,455 | 1,458 | 1,391 | 1,394 | -91 | -6.1% | 184,600 |
| 2024/08/01 | 1,529 | 1,529 | 1,476 | 1,485 | -44 | -2.9% | 192,000 |
| 2024/07/31 | 1,501 | 1,529 | 1,495 | 1,529 | +35 | +2.3% | 237,800 |
| 2024/07/30 | 1,508 | 1,511 | 1,492 | 1,494 | -13 | -0.9% | 136,300 |
| 2024/07/29 | 1,513 | 1,522 | 1,505 | 1,507 | +12 | +0.8% | 134,000 |
| 2024/07/26 | 1,493 | 1,508 | 1,491 | 1,495 | -5 | -0.3% | 58,600 |
| 2024/07/25 | 1,492 | 1,507 | 1,488 | 1,500 | ±0 | ±0% | 88,600 |
| 2024/07/24 | 1,514 | 1,516 | 1,493 | 1,500 | -15 | -1% | 68,300 |
| 2024/07/23 | 1,510 | 1,535 | 1,504 | 1,515 | +10 | +0.7% | 107,600 |
| 2024/07/22 | 1,518 | 1,519 | 1,501 | 1,505 | -19 | -1.2% | 43,000 |
| 2024/07/19 | 1,530 | 1,533 | 1,511 | 1,524 | -6 | -0.4% | 34,900 |
| 2024/07/18 | 1,520 | 1,538 | 1,512 | 1,530 | +9 | +0.6% | 136,100 |
| 2024/07/17 | 1,524 | 1,529 | 1,515 | 1,521 | +16 | +1.1% | 56,700 |
| 2024/07/16 | 1,527 | 1,527 | 1,501 | 1,505 | -19 | -1.2% | 55,500 |
| 2024/07/12 | 1,500 | 1,533 | 1,500 | 1,524 | +11 | +0.7% | 167,300 |
| 2024/07/11 | 1,525 | 1,530 | 1,506 | 1,513 | +3 | +0.2% | 60,500 |
| 2024/07/10 | 1,517 | 1,520 | 1,499 | 1,510 | -7 | -0.5% | 53,400 |
| 2024/07/09 | 1,512 | 1,527 | 1,502 | 1,517 | +5 | +0.3% | 96,000 |
| 2024/07/08 | 1,497 | 1,517 | 1,497 | 1,512 | +15 | +1% | 61,400 |
| 2024/07/05 | 1,513 | 1,515 | 1,497 | 1,497 | -16 | -1.1% | 60,700 |
| 2024/07/04 | 1,525 | 1,526 | 1,512 | 1,513 | -10 | -0.7% | 56,600 |
| 2024/07/03 | 1,510 | 1,526 | 1,504 | 1,523 | +13 | +0.9% | 82,000 |
| 2024/07/02 | 1,513 | 1,520 | 1,500 | 1,510 | +7 | +0.5% | 152,600 |
| 2024/07/01 | 1,506 | 1,510 | 1,495 | 1,503 | +10 | +0.7% | 103,700 |
| 2024/06/28 | 1,507 | 1,507 | 1,480 | 1,493 | -14 | -0.9% | 148,400 |
| 2024/06/27 | 1,495 | 1,507 | 1,486 | 1,507 | +8 | +0.5% | 113,700 |
51～
100
件表示中 / 4551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 | 146,800円 | +50.0% | +64.2% | 2.32% | 10.99倍 | 1.02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 |
| リテールＰＴ | 122,900円 | +3.8% | +6.1% | 3.09% | 10.15倍 | 0.65倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| リンガハット | 221,500円 | +6.9% | +16.6% | 0.45% | 71.73倍 | 4.38倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＶＴＨＤ | 45,400円 | +5.9% | +6.5% | 5.29% | 7.85倍 | 0.77倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ブロンコＢ | 370,500円 | +12.9% | +35.8% | 0.65% | 37.49倍 | 2.86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 |
市場注目の銘柄
チャート関連のコラム
