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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,410 | 1,416 | 1,406 | 1,409 | -3 | -0.2% | 51,400 |
| 2024/11/15 | 1,413 | 1,419 | 1,401 | 1,412 | +7 | +0.5% | 51,500 |
| 2024/11/14 | 1,420 | 1,437 | 1,405 | 1,405 | -17 | -1.2% | 58,900 |
| 2024/11/13 | 1,399 | 1,422 | 1,399 | 1,422 | +11 | +0.8% | 69,100 |
| 2024/11/12 | 1,385 | 1,416 | 1,383 | 1,411 | +32 | +2.3% | 173,100 |
| 2024/11/11 | 1,357 | 1,384 | 1,357 | 1,379 | +13 | +1% | 81,700 |
| 2024/11/08 | 1,365 | 1,385 | 1,362 | 1,366 | +4 | +0.3% | 147,300 |
| 2024/11/07 | 1,350 | 1,375 | 1,350 | 1,362 | +14 | +1% | 102,400 |
| 2024/11/06 | 1,365 | 1,380 | 1,348 | 1,348 | +1 | +0.1% | 115,400 |
| 2024/11/05 | 1,378 | 1,382 | 1,322 | 1,347 | -60 | -4.3% | 297,000 |
| 2024/11/01 | 1,422 | 1,439 | 1,407 | 1,407 | -19 | -1.3% | 331,700 |
| 2024/10/31 | 1,406 | 1,435 | 1,398 | 1,426 | +13 | +0.9% | 97,300 |
| 2024/10/30 | 1,410 | 1,420 | 1,397 | 1,413 | +10 | +0.7% | 343,600 |
| 2024/10/29 | 1,393 | 1,404 | 1,382 | 1,403 | +14 | +1% | 83,000 |
| 2024/10/28 | 1,373 | 1,398 | 1,366 | 1,389 | +21 | +1.5% | 57,500 |
| 2024/10/25 | 1,391 | 1,401 | 1,361 | 1,368 | -23 | -1.7% | 57,000 |
| 2024/10/24 | 1,383 | 1,399 | 1,372 | 1,391 | -7 | -0.5% | 78,500 |
| 2024/10/23 | 1,433 | 1,438 | 1,398 | 1,398 | -35 | -2.4% | 79,200 |
| 2024/10/22 | 1,475 | 1,479 | 1,433 | 1,433 | -42 | -2.8% | 98,500 |
| 2024/10/21 | 1,490 | 1,490 | 1,475 | 1,475 | -12 | -0.8% | 72,200 |
| 2024/10/18 | 1,488 | 1,494 | 1,466 | 1,487 | +6 | +0.4% | 125,800 |
| 2024/10/17 | 1,486 | 1,494 | 1,478 | 1,481 | +3 | +0.2% | 46,300 |
| 2024/10/16 | 1,479 | 1,496 | 1,470 | 1,478 | -6 | -0.4% | 56,300 |
| 2024/10/15 | 1,473 | 1,490 | 1,462 | 1,484 | +11 | +0.7% | 80,900 |
| 2024/10/11 | 1,456 | 1,477 | 1,452 | 1,473 | +16 | +1.1% | 104,800 |
| 2024/10/10 | 1,454 | 1,465 | 1,445 | 1,457 | -3 | -0.2% | 95,500 |
| 2024/10/09 | 1,460 | 1,470 | 1,459 | 1,460 | -3 | -0.2% | 63,700 |
| 2024/10/08 | 1,460 | 1,465 | 1,454 | 1,463 | -11 | -0.7% | 93,400 |
| 2024/10/07 | 1,477 | 1,482 | 1,464 | 1,474 | +7 | +0.5% | 56,400 |
| 2024/10/04 | 1,458 | 1,467 | 1,453 | 1,467 | +19 | +1.3% | 59,100 |
| 2024/10/03 | 1,445 | 1,450 | 1,420 | 1,448 | +26 | +1.8% | 128,000 |
| 2024/10/02 | 1,428 | 1,454 | 1,418 | 1,422 | -14 | -1% | 278,700 |
| 2024/10/01 | 1,406 | 1,458 | 1,405 | 1,436 | +18 | +1.3% | 162,600 |
| 2024/09/30 | 1,430 | 1,438 | 1,406 | 1,418 | -40 | -2.7% | 81,900 |
| 2024/09/27 | 1,452 | 1,471 | 1,446 | 1,458 | -7 | -0.5% | 159,000 |
| 2024/09/26 | 1,435 | 1,467 | 1,431 | 1,465 | +41 | +2.9% | 249,200 |
| 2024/09/25 | 1,429 | 1,440 | 1,422 | 1,424 | -5 | -0.3% | 214,500 |
| 2024/09/24 | 1,413 | 1,433 | 1,405 | 1,429 | +16 | +1.1% | 93,000 |
| 2024/09/20 | 1,417 | 1,430 | 1,405 | 1,413 | +9 | +0.6% | 188,000 |
| 2024/09/19 | 1,404 | 1,416 | 1,397 | 1,404 | +7 | +0.5% | 103,900 |
| 2024/09/18 | 1,396 | 1,402 | 1,376 | 1,397 | +16 | +1.2% | 66,600 |
| 2024/09/17 | 1,400 | 1,410 | 1,365 | 1,381 | -12 | -0.9% | 99,800 |
| 2024/09/13 | 1,409 | 1,413 | 1,393 | 1,393 | -24 | -1.7% | 76,400 |
| 2024/09/12 | 1,410 | 1,418 | 1,393 | 1,417 | +48 | +3.5% | 327,600 |
| 2024/09/11 | 1,425 | 1,425 | 1,362 | 1,369 | -61 | -4.3% | 265,400 |
| 2024/09/10 | 1,425 | 1,442 | 1,418 | 1,430 | ±0 | ±0% | 27,600 |
| 2024/09/09 | 1,411 | 1,433 | 1,401 | 1,430 | -2 | -0.1% | 52,000 |
| 2024/09/06 | 1,461 | 1,461 | 1,423 | 1,432 | -14 | -1% | 102,000 |
| 2024/09/05 | 1,447 | 1,472 | 1,436 | 1,446 | -4 | -0.3% | 169,100 |
| 2024/09/04 | 1,463 | 1,482 | 1,444 | 1,450 | -43 | -2.9% | 195,400 |
151～
200
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% | 9.81倍 | 1.22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 | 4.36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 | 6.85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 | 1.77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 | 7.49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
