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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 1,473 | 1,477 | 1,460 | 1,470 | +13 | +0.9% | 39,900 |
2017/01/25 | 1,465 | 1,473 | 1,446 | 1,457 | +12 | +0.8% | 45,900 |
2017/01/24 | 1,429 | 1,460 | 1,426 | 1,445 | +16 | +1.1% | 53,700 |
2017/01/23 | 1,431 | 1,440 | 1,421 | 1,429 | -11 | -0.8% | 40,200 |
2017/01/20 | 1,442 | 1,449 | 1,422 | 1,440 | -11 | -0.8% | 44,000 |
2017/01/19 | 1,450 | 1,473 | 1,448 | 1,451 | +9 | +0.6% | 39,000 |
2017/01/18 | 1,434 | 1,445 | 1,420 | 1,442 | +7 | +0.5% | 29,400 |
2017/01/17 | 1,464 | 1,467 | 1,433 | 1,435 | -34 | -2.3% | 49,200 |
2017/01/16 | 1,471 | 1,482 | 1,458 | 1,469 | -10 | -0.7% | 22,900 |
2017/01/13 | 1,455 | 1,479 | 1,455 | 1,479 | +18 | +1.2% | 31,900 |
2017/01/12 | 1,488 | 1,491 | 1,447 | 1,461 | -31 | -2.1% | 77,800 |
2017/01/11 | 1,518 | 1,533 | 1,492 | 1,492 | +4 | +0.3% | 93,800 |
2017/01/10 | 1,502 | 1,516 | 1,476 | 1,488 | -14 | -0.9% | 62,300 |
2017/01/06 | 1,457 | 1,504 | 1,457 | 1,502 | +46 | +3.2% | 98,500 |
2017/01/05 | 1,449 | 1,463 | 1,435 | 1,456 | +16 | +1.1% | 69,700 |
2017/01/04 | 1,414 | 1,453 | 1,411 | 1,440 | +40 | +2.9% | 102,700 |
2016/12/30 | 1,408 | 1,409 | 1,388 | 1,400 | -9 | -0.6% | 53,600 |
2016/12/29 | 1,405 | 1,410 | 1,395 | 1,409 | -8 | -0.6% | 63,600 |
2016/12/28 | 1,414 | 1,430 | 1,414 | 1,417 | +2 | +0.1% | 32,900 |
2016/12/27 | 1,412 | 1,426 | 1,398 | 1,415 | -10 | -0.7% | 48,100 |
2016/12/26 | 1,400 | 1,435 | 1,392 | 1,425 | +25 | +1.8% | 81,900 |
2016/12/22 | 1,420 | 1,421 | 1,396 | 1,400 | -20 | -1.4% | 77,400 |
2016/12/21 | 1,459 | 1,462 | 1,418 | 1,420 | -37 | -2.5% | 83,700 |
2016/12/20 | 1,465 | 1,465 | 1,439 | 1,457 | -10 | -0.7% | 73,200 |
2016/12/19 | 1,460 | 1,468 | 1,446 | 1,467 | +17 | +1.2% | 66,300 |
2016/12/16 | 1,466 | 1,472 | 1,444 | 1,450 | -6 | -0.4% | 95,200 |
2016/12/15 | 1,447 | 1,469 | 1,441 | 1,456 | +8 | +0.6% | 111,300 |
2016/12/14 | 1,439 | 1,451 | 1,434 | 1,448 | +2 | +0.1% | 79,700 |
2016/12/13 | 1,455 | 1,455 | 1,423 | 1,446 | -10 | -0.7% | 145,500 |
2016/12/12 | 1,454 | 1,460 | 1,433 | 1,456 | +2 | +0.1% | 67,500 |
2016/12/09 | 1,441 | 1,454 | 1,420 | 1,454 | +8 | +0.6% | 119,900 |
2016/12/08 | 1,476 | 1,476 | 1,432 | 1,446 | -17 | -1.2% | 77,400 |
2016/12/07 | 1,468 | 1,477 | 1,430 | 1,463 | +9 | +0.6% | 71,000 |
2016/12/06 | 1,432 | 1,467 | 1,432 | 1,454 | +30 | +2.1% | 114,200 |
2016/12/05 | 1,418 | 1,432 | 1,408 | 1,424 | -4 | -0.3% | 83,100 |
2016/12/02 | 1,458 | 1,479 | 1,417 | 1,428 | -38 | -2.6% | 126,900 |
2016/12/01 | 1,474 | 1,493 | 1,459 | 1,466 | +2 | +0.1% | 87,500 |
2016/11/30 | 1,492 | 1,492 | 1,457 | 1,464 | -28 | -1.9% | 105,000 |
2016/11/29 | 1,490 | 1,495 | 1,483 | 1,492 | +2 | +0.1% | 45,700 |
2016/11/28 | 1,482 | 1,496 | 1,461 | 1,490 | +20 | +1.4% | 70,500 |
2016/11/25 | 1,475 | 1,480 | 1,465 | 1,470 | -16 | -1.1% | 50,300 |
2016/11/24 | 1,510 | 1,517 | 1,481 | 1,486 | -13 | -0.9% | 73,700 |
2016/11/22 | 1,451 | 1,508 | 1,449 | 1,499 | +50 | +3.5% | 125,100 |
2016/11/21 | 1,435 | 1,450 | 1,427 | 1,449 | +21 | +1.5% | 50,100 |
2016/11/18 | 1,435 | 1,445 | 1,414 | 1,428 | -1 | -0.1% | 82,400 |
2016/11/17 | 1,420 | 1,437 | 1,409 | 1,429 | -1 | -0.1% | 70,800 |
2016/11/16 | 1,417 | 1,433 | 1,397 | 1,430 | +20 | +1.4% | 91,300 |
2016/11/15 | 1,417 | 1,417 | 1,390 | 1,410 | -2 | -0.1% | 56,900 |
2016/11/14 | 1,408 | 1,433 | 1,402 | 1,412 | +4 | +0.3% | 69,700 |
2016/11/11 | 1,441 | 1,459 | 1,404 | 1,408 | -36 | -2.5% | 87,500 |
1901~
1950
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