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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 1,990 | 2,014 | 1,978 | 2,007 | +27 | +1.4% | 168,700 |
| 2025/07/29 | 1,962 | 1,984 | 1,957 | 1,980 | +18 | +0.9% | 119,100 |
| 2025/07/28 | 1,973 | 1,985 | 1,959 | 1,962 | -11 | -0.6% | 105,800 |
| 2025/07/25 | 1,977 | 1,982 | 1,956 | 1,973 | -7 | -0.4% | 99,300 |
| 2025/07/24 | 1,940 | 1,983 | 1,930 | 1,980 | +41 | +2.1% | 152,100 |
| 2025/07/23 | 1,913 | 1,950 | 1,906 | 1,939 | +29 | +1.5% | 160,300 |
| 2025/07/22 | 1,925 | 1,925 | 1,903 | 1,910 | -4 | -0.2% | 95,200 |
| 2025/07/18 | 1,932 | 1,942 | 1,907 | 1,914 | -31 | -1.6% | 89,300 |
| 2025/07/17 | 1,932 | 1,960 | 1,932 | 1,945 | +12 | +0.6% | 107,800 |
| 2025/07/16 | 1,917 | 1,950 | 1,911 | 1,933 | +5 | +0.3% | 78,400 |
| 2025/07/15 | 1,940 | 1,951 | 1,920 | 1,928 | +2 | +0.1% | 93,700 |
| 2025/07/14 | 1,896 | 1,939 | 1,880 | 1,926 | +25 | +1.3% | 138,600 |
| 2025/07/11 | 1,893 | 1,965 | 1,888 | 1,901 | +9 | +0.5% | 208,700 |
| 2025/07/10 | 1,893 | 1,909 | 1,884 | 1,892 | +2 | +0.1% | 136,300 |
| 2025/07/09 | 1,882 | 1,904 | 1,882 | 1,890 | +8 | +0.4% | 146,700 |
| 2025/07/08 | 1,858 | 1,887 | 1,845 | 1,882 | +27 | +1.5% | 110,800 |
| 2025/07/07 | 1,848 | 1,866 | 1,836 | 1,855 | +7 | +0.4% | 125,800 |
| 2025/07/04 | 1,830 | 1,858 | 1,829 | 1,848 | +23 | +1.3% | 83,500 |
| 2025/07/03 | 1,848 | 1,853 | 1,824 | 1,825 | -12 | -0.7% | 114,800 |
| 2025/07/02 | 1,833 | 1,867 | 1,817 | 1,837 | +2 | +0.1% | 260,700 |
| 2025/07/01 | 1,843 | 1,849 | 1,806 | 1,835 | -19 | -1% | 231,300 |
| 2025/06/30 | 1,861 | 1,873 | 1,829 | 1,854 | -8 | -0.4% | 187,000 |
| 2025/06/27 | 1,861 | 1,869 | 1,827 | 1,862 | +1 | +0.1% | 163,100 |
| 2025/06/26 | 1,873 | 1,897 | 1,853 | 1,861 | -24 | -1.3% | 163,200 |
| 2025/06/25 | 1,818 | 1,903 | 1,805 | 1,885 | +59 | +3.2% | 340,500 |
| 2025/06/24 | 1,819 | 1,844 | 1,811 | 1,826 | +8 | +0.4% | 154,400 |
| 2025/06/23 | 1,811 | 1,829 | 1,801 | 1,818 | -10 | -0.5% | 161,300 |
| 2025/06/20 | 1,844 | 1,852 | 1,823 | 1,828 | -11 | -0.6% | 181,000 |
| 2025/06/19 | 1,869 | 1,869 | 1,829 | 1,839 | -29 | -1.6% | 180,200 |
| 2025/06/18 | 1,873 | 1,896 | 1,862 | 1,868 | -5 | -0.3% | 298,500 |
| 2025/06/17 | 1,870 | 1,878 | 1,848 | 1,873 | ±0 | ±0% | 134,400 |
| 2025/06/16 | 1,899 | 1,899 | 1,873 | 1,873 | -26 | -1.4% | 104,600 |
| 2025/06/13 | 1,909 | 1,912 | 1,870 | 1,899 | +5 | +0.3% | 179,100 |
| 2025/06/12 | 1,875 | 1,894 | 1,863 | 1,894 | +43 | +2.3% | 224,600 |
| 2025/06/11 | 1,834 | 1,873 | 1,822 | 1,851 | +19 | +1% | 135,200 |
| 2025/06/10 | 1,859 | 1,867 | 1,826 | 1,832 | -25 | -1.3% | 272,000 |
| 2025/06/09 | 1,869 | 1,884 | 1,852 | 1,857 | -8 | -0.4% | 89,600 |
| 2025/06/06 | 1,866 | 1,878 | 1,857 | 1,865 | -13 | -0.7% | 87,800 |
| 2025/06/05 | 1,864 | 1,898 | 1,853 | 1,878 | +14 | +0.8% | 196,700 |
| 2025/06/04 | 1,930 | 1,940 | 1,859 | 1,864 | -64 | -3.3% | 217,600 |
| 2025/06/03 | 1,904 | 1,928 | 1,888 | 1,928 | +24 | +1.3% | 244,400 |
| 2025/06/02 | 1,900 | 1,918 | 1,870 | 1,904 | -6 | -0.3% | 175,500 |
| 2025/05/30 | 1,894 | 1,953 | 1,881 | 1,910 | -23 | -1.2% | 367,000 |
| 2025/05/29 | 1,842 | 1,939 | 1,834 | 1,933 | +91 | +4.9% | 397,300 |
| 2025/05/28 | 1,854 | 1,864 | 1,816 | 1,842 | +1 | +0.1% | 158,900 |
| 2025/05/27 | 1,820 | 1,893 | 1,817 | 1,841 | +32 | +1.8% | 307,500 |
| 2025/05/26 | 1,819 | 1,854 | 1,808 | 1,809 | +1 | +0.1% | 184,000 |
| 2025/05/23 | 1,821 | 1,832 | 1,807 | 1,808 | -24 | -1.3% | 156,500 |
| 2025/05/22 | 1,818 | 1,860 | 1,816 | 1,832 | +5 | +0.3% | 129,800 |
| 2025/05/21 | 1,855 | 1,867 | 1,823 | 1,827 | -31 | -1.7% | 163,100 |
151～
200
件表示中 / 4868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 | 179,000円 | +6.1% | +12.8% | 2.57% | 9.61倍 | 1.24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 |
| 大黒天 | 487,000円 | +9.2% | -31.6% | 0.72% | 14.84倍 | 1.10倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| サーラ | 105,500円 | +3.4% | -15.4% | 3.13% | 12.93倍 | 0.73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 |
| 山岡家 | 339,500円 | +23.5% | +20.0% | 0.68% | 20.71倍 | 8.57倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ゲオＨＤ | 170,600円 | +9.9% | -10.0% | 1.99% | 12.34倍 | 0.73倍 |
|
店舗型リユース首位。衣料服飾雑貨が中心、スマホ・高級時計・ゲームも扱う。映像レンタル継続 |
市場注目の銘柄
チャート関連のコラム
