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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2024/11/19 | 1,410 | 1,472 | 1,410 | 1,466 | +57 | +4% | 139,800 |
101～
150
件表示中 / 4698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 | 183,500円 | +6.1% | +12.8% | 2.51% | 9.85倍 | 1.21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 |
| ゲンキＧＤＣ | 418,500円 | +7.2% | +3.7% | 1.67% | 15.40倍 | 4.33倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| カッパ・クリエ | 149,800円 | +9.4% | +30.8% | 0.33% | 51.16倍 | 6.81倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| 近鉄百 | 174,100円 | +5.1% | -6.8% | 1.15% | 19.38倍 | 1.75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 |
| ギフトＨＤ | 345,500円 | +26.4% | +21.8% | 0.64% | 31.41倍 | 7.34倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
