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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,200 | 1,232 | 1,200 | 1,216 | +38 | +3.2% | 102,800 |
2020/10/02 | 1,205 | 1,208 | 1,165 | 1,178 | - | - | 105,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,236 | 1,239 | 1,205 | 1,205 | -40 | -3.2% | 93,400 |
2020/09/29 | 1,249 | 1,249 | 1,220 | 1,245 | -4 | -0.3% | 84,600 |
2020/09/28 | 1,253 | 1,259 | 1,240 | 1,249 | +1 | +0.1% | 160,400 |
2020/09/25 | 1,257 | 1,269 | 1,244 | 1,248 | +3 | +0.2% | 107,300 |
2020/09/24 | 1,248 | 1,255 | 1,241 | 1,245 | -6 | -0.5% | 69,700 |
2020/09/23 | 1,252 | 1,266 | 1,244 | 1,251 | -20 | -1.6% | 88,700 |
2020/09/18 | 1,240 | 1,274 | 1,237 | 1,271 | +30 | +2.4% | 148,600 |
2020/09/17 | 1,235 | 1,244 | 1,227 | 1,241 | +3 | +0.2% | 87,300 |
2020/09/16 | 1,233 | 1,241 | 1,213 | 1,238 | -2 | -0.2% | 101,000 |
2020/09/15 | 1,250 | 1,250 | 1,219 | 1,240 | -15 | -1.2% | 118,700 |
2020/09/14 | 1,238 | 1,259 | 1,236 | 1,255 | +26 | +2.1% | 143,200 |
2020/09/11 | 1,199 | 1,234 | 1,180 | 1,229 | +45 | +3.8% | 178,300 |
2020/09/10 | 1,175 | 1,190 | 1,167 | 1,184 | +15 | +1.3% | 94,500 |
2020/09/09 | 1,146 | 1,171 | 1,138 | 1,169 | +13 | +1.1% | 110,700 |
2020/09/08 | 1,168 | 1,172 | 1,144 | 1,156 | -5 | -0.4% | 96,500 |
2020/09/07 | 1,145 | 1,165 | 1,141 | 1,161 | +19 | +1.7% | 89,600 |
2020/09/04 | 1,116 | 1,150 | 1,115 | 1,142 | ±0 | ±0% | 107,000 |
2020/09/03 | 1,137 | 1,143 | 1,128 | 1,142 | +22 | +2% | 70,100 |
2020/09/02 | 1,116 | 1,126 | 1,110 | 1,120 | +4 | +0.4% | 115,400 |
2020/09/01 | 1,136 | 1,136 | 1,109 | 1,116 | -21 | -1.8% | 82,800 |
2020/08/31 | 1,135 | 1,156 | 1,133 | 1,137 | +10 | +0.9% | 98,000 |
2020/08/28 | 1,140 | 1,163 | 1,112 | 1,127 | -6 | -0.5% | 178,100 |
2020/08/27 | 1,164 | 1,170 | 1,128 | 1,133 | +22 | +2% | 282,500 |
2020/08/26 | 1,105 | 1,114 | 1,094 | 1,111 | +9 | +0.8% | 50,200 |
2020/08/25 | 1,096 | 1,115 | 1,086 | 1,102 | +15 | +1.4% | 90,700 |
2020/08/24 | 1,092 | 1,098 | 1,076 | 1,087 | ±0 | ±0% | 71,300 |
2020/08/21 | 1,085 | 1,092 | 1,077 | 1,087 | +9 | +0.8% | 69,200 |
2020/08/20 | 1,067 | 1,083 | 1,065 | 1,078 | +3 | +0.3% | 49,100 |
2020/08/19 | 1,077 | 1,088 | 1,073 | 1,075 | -7 | -0.6% | 77,500 |
2020/08/18 | 1,082 | 1,083 | 1,062 | 1,082 | ±0 | ±0% | 79,700 |
2020/08/17 | 1,099 | 1,106 | 1,082 | 1,082 | -3 | -0.3% | 75,500 |
2020/08/14 | 1,092 | 1,100 | 1,085 | 1,085 | -4 | -0.4% | 86,300 |
2020/08/13 | 1,086 | 1,093 | 1,064 | 1,089 | +25 | +2.3% | 107,000 |
2020/08/12 | 1,059 | 1,072 | 1,042 | 1,064 | +17 | +1.6% | 155,400 |
2020/08/11 | 1,039 | 1,057 | 1,028 | 1,047 | +18 | +1.7% | 135,800 |
2020/08/07 | 1,020 | 1,046 | 986 | 1,029 | -46 | -4.3% | 209,700 |
2020/08/06 | 1,083 | 1,083 | 1,053 | 1,075 | -1 | -0.1% | 95,200 |
2020/08/05 | 1,076 | 1,084 | 1,056 | 1,076 | -6 | -0.6% | 56,900 |
2020/08/04 | 1,048 | 1,082 | 1,048 | 1,082 | +34 | +3.2% | 69,700 |
2020/08/03 | 1,048 | 1,077 | 1,044 | 1,048 | +16 | +1.6% | 74,400 |
2020/07/31 | 1,085 | 1,085 | 1,029 | 1,032 | -51 | -4.7% | 131,500 |
2020/07/30 | 1,101 | 1,108 | 1,083 | 1,083 | -18 | -1.6% | 79,200 |
2020/07/29 | 1,127 | 1,127 | 1,098 | 1,101 | -25 | -2.2% | 81,500 |
2020/07/28 | 1,142 | 1,142 | 1,120 | 1,126 | -9 | -0.8% | 72,300 |
2020/07/27 | 1,151 | 1,151 | 1,120 | 1,135 | -15 | -1.3% | 90,500 |
2020/07/22 | 1,163 | 1,177 | 1,150 | 1,150 | +2 | +0.2% | 143,900 |
2020/07/21 | 1,139 | 1,152 | 1,137 | 1,148 | +12 | +1.1% | 69,300 |
1001~
1050
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