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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,630 | 1,630 | 1,600 | 1,607 | -30 | -1.8% | 121,000 |
| 2019/04/17 | 1,648 | 1,652 | 1,621 | 1,637 | +1 | +0.1% | 126,700 |
| 2019/04/16 | 1,628 | 1,647 | 1,622 | 1,636 | +1 | +0.1% | 183,600 |
| 2019/04/15 | 1,610 | 1,647 | 1,610 | 1,635 | +36 | +2.3% | 179,400 |
| 2019/04/12 | 1,605 | 1,612 | 1,571 | 1,599 | -7 | -0.4% | 222,200 |
| 2019/04/11 | 1,522 | 1,609 | 1,522 | 1,606 | +101 | +6.7% | 281,400 |
| 2019/04/10 | 1,493 | 1,509 | 1,486 | 1,505 | +10 | +0.7% | 78,000 |
| 2019/04/09 | 1,510 | 1,518 | 1,477 | 1,495 | -22 | -1.5% | 224,700 |
| 2019/04/08 | 1,522 | 1,527 | 1,505 | 1,517 | +19 | +1.3% | 73,600 |
| 2019/04/05 | 1,508 | 1,510 | 1,485 | 1,498 | -7 | -0.5% | 84,500 |
| 2019/04/04 | 1,471 | 1,535 | 1,470 | 1,505 | +41 | +2.8% | 460,500 |
| 2019/04/03 | 1,469 | 1,484 | 1,447 | 1,464 | -7 | -0.5% | 99,700 |
| 2019/04/02 | 1,517 | 1,524 | 1,469 | 1,471 | -51 | -3.4% | 115,500 |
| 2019/04/01 | 1,519 | 1,529 | 1,512 | 1,522 | +14 | +0.9% | 102,300 |
| 2019/03/29 | 1,475 | 1,512 | 1,473 | 1,508 | +43 | +2.9% | 112,200 |
| 2019/03/28 | 1,509 | 1,514 | 1,461 | 1,465 | -61 | -4% | 124,400 |
| 2019/03/27 | 1,489 | 1,535 | 1,487 | 1,526 | +21 | +1.4% | 148,800 |
| 2019/03/26 | 1,479 | 1,537 | 1,474 | 1,505 | +55 | +3.8% | 235,500 |
| 2019/03/25 | 1,486 | 1,487 | 1,445 | 1,450 | -40 | -2.7% | 222,100 |
| 2019/03/22 | 1,505 | 1,524 | 1,486 | 1,490 | -10 | -0.7% | 199,000 |
| 2019/03/20 | 1,528 | 1,528 | 1,493 | 1,500 | -36 | -2.3% | 189,100 |
| 2019/03/19 | 1,529 | 1,559 | 1,506 | 1,536 | +31 | +2.1% | 185,400 |
| 2019/03/18 | 1,464 | 1,509 | 1,453 | 1,505 | +51 | +3.5% | 146,400 |
| 2019/03/15 | 1,457 | 1,474 | 1,449 | 1,454 | -3 | -0.2% | 126,500 |
| 2019/03/14 | 1,510 | 1,510 | 1,449 | 1,457 | -49 | -3.3% | 209,700 |
| 2019/03/13 | 1,472 | 1,529 | 1,472 | 1,506 | +19 | +1.3% | 334,200 |
| 2019/03/12 | 1,458 | 1,497 | 1,458 | 1,487 | +41 | +2.8% | 163,300 |
| 2019/03/11 | 1,445 | 1,465 | 1,425 | 1,446 | -8 | -0.6% | 159,300 |
| 2019/03/08 | 1,464 | 1,471 | 1,438 | 1,454 | -4 | -0.3% | 181,100 |
| 2019/03/07 | 1,455 | 1,473 | 1,446 | 1,458 | +3 | +0.2% | 122,600 |
| 2019/03/06 | 1,487 | 1,509 | 1,453 | 1,455 | -26 | -1.8% | 183,200 |
| 2019/03/05 | 1,465 | 1,493 | 1,452 | 1,481 | +9 | +0.6% | 199,700 |
| 2019/03/04 | 1,532 | 1,541 | 1,464 | 1,472 | -59 | -3.9% | 236,800 |
| 2019/03/01 | 1,525 | 1,581 | 1,525 | 1,531 | +58 | +3.9% | 455,600 |
| 2019/02/28 | 1,472 | 1,489 | 1,461 | 1,473 | -6 | -0.4% | 224,900 |
| 2019/02/27 | 1,455 | 1,484 | 1,454 | 1,479 | +24 | +1.6% | 114,200 |
| 2019/02/26 | 1,445 | 1,470 | 1,439 | 1,455 | ±0 | ±0% | 113,800 |
| 2019/02/25 | 1,468 | 1,477 | 1,447 | 1,455 | ±0 | ±0% | 88,100 |
| 2019/02/22 | 1,455 | 1,459 | 1,438 | 1,455 | -20 | -1.4% | 154,500 |
| 2019/02/21 | 1,482 | 1,496 | 1,458 | 1,475 | -1 | -0.1% | 160,800 |
| 2019/02/20 | 1,449 | 1,491 | 1,436 | 1,476 | +22 | +1.5% | 320,400 |
| 2019/02/19 | 1,433 | 1,459 | 1,416 | 1,454 | +21 | +1.5% | 221,600 |
| 2019/02/18 | 1,420 | 1,440 | 1,411 | 1,433 | +45 | +3.2% | 195,800 |
| 2019/02/15 | 1,364 | 1,410 | 1,364 | 1,388 | +24 | +1.8% | 384,900 |
| 2019/02/14 | 1,427 | 1,500 | 1,358 | 1,364 | -66 | -4.6% | 501,400 |
| 2019/02/13 | 1,420 | 1,436 | 1,398 | 1,430 | +22 | +1.6% | 1,207,400 |
| 2019/02/12 | 1,311 | 1,413 | 1,309 | 1,408 | +67 | +5% | 725,400 |
| 2019/02/08 | 1,397 | 1,397 | 1,334 | 1,341 | -86 | -6% | 476,700 |
| 2019/02/07 | 1,444 | 1,452 | 1,403 | 1,427 | -43 | -2.9% | 319,300 |
| 2019/02/06 | 1,515 | 1,519 | 1,465 | 1,470 | -45 | -3% | 425,200 |
1551～
1600
件表示中 / 4736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 | 212,500円 | +6.1% | +12.8% | 2.16% | 11.38倍 | 1.39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 |
| コジマ | 122,200円 | +3.3% | +18.5% | 1.64% | 18.34倍 | 1.40倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| アルペン | 240,200円 | +5.0% | +0.3% | 2.08% | 16.56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 |
| インターメスティ | 266,900円 | +10.0% | +12.6% | 1.61% | 21.78倍 | 3.36倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| カッパ・クリエ | 160,600円 | +9.4% | +30.8% | 0.31% | 54.85倍 | 7.31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 |
市場注目の銘柄
チャート関連のコラム
