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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,463 | 1,503 | 1,458 | 1,490 | +30 | +2.1% | 173,100 |
| 2016/08/25 | 1,484 | 1,484 | 1,435 | 1,460 | -4 | -0.3% | 89,400 |
| 2016/08/24 | 1,497 | 1,500 | 1,459 | 1,464 | -38 | -2.5% | 109,500 |
| 2016/08/23 | 1,490 | 1,525 | 1,474 | 1,502 | +3 | +0.2% | 184,500 |
| 2016/08/22 | 1,382 | 1,513 | 1,382 | 1,499 | +147 | +10.9% | 296,900 |
| 2016/08/19 | 1,400 | 1,400 | 1,325 | 1,352 | +1 | +0.1% | 210,100 |
| 2016/08/18 | 1,346 | 1,366 | 1,325 | 1,351 | -6 | -0.4% | 161,400 |
| 2016/08/17 | 1,363 | 1,372 | 1,336 | 1,357 | -28 | -2% | 126,700 |
| 2016/08/16 | 1,400 | 1,429 | 1,385 | 1,385 | -5 | -0.4% | 124,900 |
| 2016/08/15 | 1,378 | 1,396 | 1,374 | 1,390 | +18 | +1.3% | 66,100 |
| 2016/08/12 | 1,366 | 1,380 | 1,362 | 1,372 | +10 | +0.7% | 48,700 |
| 2016/08/10 | 1,357 | 1,377 | 1,333 | 1,362 | +3 | +0.2% | 65,000 |
| 2016/08/09 | 1,376 | 1,376 | 1,345 | 1,359 | -17 | -1.2% | 108,800 |
| 2016/08/08 | 1,427 | 1,430 | 1,366 | 1,376 | -40 | -2.8% | 102,200 |
| 2016/08/05 | 1,455 | 1,456 | 1,390 | 1,416 | -53 | -3.6% | 142,000 |
| 2016/08/04 | 1,560 | 1,561 | 1,464 | 1,469 | -76 | -4.9% | 158,700 |
| 2016/08/03 | 1,562 | 1,601 | 1,541 | 1,545 | -36 | -2.3% | 242,900 |
| 2016/08/02 | 1,527 | 1,602 | 1,512 | 1,581 | +55 | +3.6% | 230,900 |
| 2016/08/01 | 1,496 | 1,545 | 1,487 | 1,526 | +48 | +3.2% | 294,300 |
| 2016/07/29 | 1,295 | 1,486 | 1,292 | 1,478 | +123 | +9.1% | 503,600 |
| 2016/07/28 | 1,311 | 1,363 | 1,295 | 1,355 | +43 | +3.3% | 193,700 |
| 2016/07/27 | 1,311 | 1,326 | 1,306 | 1,312 | -2 | -0.2% | 121,300 |
| 2016/07/26 | 1,350 | 1,350 | 1,312 | 1,314 | -41 | -3% | 81,300 |
| 2016/07/25 | 1,369 | 1,369 | 1,341 | 1,355 | +24 | +1.8% | 77,200 |
| 2016/07/22 | 1,345 | 1,354 | 1,322 | 1,331 | -25 | -1.8% | 58,000 |
| 2016/07/21 | 1,386 | 1,389 | 1,349 | 1,356 | -29 | -2.1% | 73,400 |
| 2016/07/20 | 1,346 | 1,388 | 1,326 | 1,385 | +28 | +2.1% | 155,800 |
| 2016/07/19 | 1,331 | 1,359 | 1,330 | 1,357 | +26 | +2% | 69,700 |
| 2016/07/15 | 1,364 | 1,378 | 1,326 | 1,331 | -31 | -2.3% | 69,800 |
| 2016/07/14 | 1,327 | 1,374 | 1,324 | 1,362 | +21 | +1.6% | 50,900 |
| 2016/07/13 | 1,370 | 1,376 | 1,334 | 1,341 | -9 | -0.7% | 55,200 |
| 2016/07/12 | 1,389 | 1,389 | 1,342 | 1,350 | -28 | -2% | 95,800 |
| 2016/07/11 | 1,348 | 1,390 | 1,326 | 1,378 | +90 | +7% | 172,900 |
| 2016/07/08 | 1,380 | 1,385 | 1,287 | 1,288 | -98 | -7.1% | 114,900 |
| 2016/07/07 | 1,385 | 1,398 | 1,377 | 1,386 | -9 | -0.6% | 115,000 |
| 2016/07/06 | 1,363 | 1,398 | 1,335 | 1,395 | +7 | +0.5% | 111,000 |
| 2016/07/05 | 1,395 | 1,395 | 1,359 | 1,388 | +10 | +0.7% | 89,000 |
| 2016/07/04 | 1,355 | 1,385 | 1,351 | 1,378 | +30 | +2.2% | 93,900 |
| 2016/07/01 | 1,348 | 1,359 | 1,340 | 1,348 | +8 | +0.6% | 80,900 |
| 2016/06/30 | 1,386 | 1,387 | 1,335 | 1,340 | -19 | -1.4% | 103,200 |
| 2016/06/29 | 1,365 | 1,368 | 1,340 | 1,359 | -6 | -0.4% | 98,000 |
| 2016/06/28 | 1,313 | 1,371 | 1,308 | 1,365 | +32 | +2.4% | 138,000 |
| 2016/06/27 | 1,210 | 1,342 | 1,210 | 1,333 | +101 | +8.2% | 166,300 |
| 2016/06/24 | 1,353 | 1,353 | 1,206 | 1,232 | -64 | -4.9% | 159,300 |
| 2016/06/23 | 1,310 | 1,321 | 1,284 | 1,296 | -15 | -1.1% | 83,800 |
| 2016/06/22 | 1,347 | 1,347 | 1,292 | 1,311 | -36 | -2.7% | 141,200 |
| 2016/06/21 | 1,344 | 1,358 | 1,318 | 1,347 | +6 | +0.4% | 113,300 |
| 2016/06/20 | 1,345 | 1,360 | 1,331 | 1,341 | +23 | +1.7% | 49,400 |
| 2016/06/17 | 1,362 | 1,377 | 1,314 | 1,318 | -27 | -2% | 74,100 |
| 2016/06/16 | 1,387 | 1,407 | 1,342 | 1,345 | -42 | -3% | 97,700 |
2001～
2050
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
