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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 1,762 | 1,764 | 1,691 | 1,691 | -71 | -4% | 115,300 |
2016/03/30 | 1,733 | 1,779 | 1,718 | 1,762 | +31 | +1.8% | 92,700 |
2016/03/29 | 1,698 | 1,746 | 1,695 | 1,731 | +11 | +0.6% | 69,200 |
2016/03/28 | 1,737 | 1,741 | 1,695 | 1,720 | +1 | +0.1% | 71,500 |
2016/03/25 | 1,717 | 1,778 | 1,700 | 1,719 | +3 | +0.2% | 186,100 |
2016/03/24 | 1,696 | 1,729 | 1,683 | 1,716 | +17 | +1% | 61,500 |
2016/03/23 | 1,712 | 1,732 | 1,693 | 1,699 | -4 | -0.2% | 71,200 |
2016/03/22 | 1,710 | 1,725 | 1,676 | 1,703 | +20 | +1.2% | 99,900 |
2016/03/18 | 1,656 | 1,697 | 1,643 | 1,683 | +30 | +1.8% | 165,500 |
2016/03/17 | 1,695 | 1,699 | 1,648 | 1,653 | -52 | -3% | 98,400 |
2016/03/16 | 1,621 | 1,714 | 1,615 | 1,705 | +91 | +5.6% | 224,600 |
2016/03/15 | 1,595 | 1,636 | 1,590 | 1,614 | ±0 | ±0% | 78,500 |
2016/03/14 | 1,600 | 1,634 | 1,576 | 1,614 | +39 | +2.5% | 81,000 |
2016/03/11 | 1,533 | 1,592 | 1,533 | 1,575 | +12 | +0.8% | 83,100 |
2016/03/10 | 1,527 | 1,568 | 1,523 | 1,563 | +39 | +2.6% | 97,900 |
2016/03/09 | 1,524 | 1,548 | 1,494 | 1,524 | -9 | -0.6% | 81,600 |
2016/03/08 | 1,550 | 1,564 | 1,504 | 1,533 | -51 | -3.2% | 143,800 |
2016/03/07 | 1,618 | 1,618 | 1,573 | 1,584 | -40 | -2.5% | 63,000 |
2016/03/04 | 1,620 | 1,650 | 1,610 | 1,624 | -11 | -0.7% | 81,700 |
2016/03/03 | 1,578 | 1,635 | 1,575 | 1,635 | +53 | +3.4% | 79,600 |
2016/03/02 | 1,577 | 1,605 | 1,563 | 1,582 | +42 | +2.7% | 103,400 |
2016/03/01 | 1,565 | 1,577 | 1,530 | 1,540 | -35 | -2.2% | 124,900 |
2016/02/29 | 1,555 | 1,607 | 1,551 | 1,575 | +27 | +1.7% | 159,200 |
2016/02/26 | 1,537 | 1,560 | 1,528 | 1,548 | +34 | +2.2% | 145,500 |
2016/02/25 | 1,442 | 1,528 | 1,442 | 1,514 | +58 | +4% | 95,900 |
2016/02/24 | 1,421 | 1,474 | 1,404 | 1,456 | +35 | +2.5% | 124,000 |
2016/02/23 | 1,449 | 1,470 | 1,403 | 1,421 | -2 | -0.1% | 137,600 |
2016/02/22 | 1,390 | 1,454 | 1,376 | 1,423 | +17 | +1.2% | 130,600 |
2016/02/19 | 1,398 | 1,415 | 1,377 | 1,406 | -2 | -0.1% | 81,000 |
2016/02/18 | 1,450 | 1,452 | 1,406 | 1,408 | -21 | -1.5% | 160,700 |
2016/02/17 | 1,397 | 1,454 | 1,396 | 1,429 | +69 | +5.1% | 207,400 |
2016/02/16 | 1,399 | 1,431 | 1,360 | 1,360 | -42 | -3% | 206,000 |
2016/02/15 | 1,390 | 1,432 | 1,381 | 1,402 | +42 | +3.1% | 129,300 |
2016/02/12 | 1,353 | 1,400 | 1,281 | 1,360 | -72 | -5% | 296,500 |
2016/02/10 | 1,428 | 1,478 | 1,406 | 1,432 | +37 | +2.7% | 348,400 |
2016/02/09 | 1,441 | 1,452 | 1,385 | 1,395 | -122 | -8% | 107,500 |
2016/02/08 | 1,489 | 1,530 | 1,463 | 1,517 | +10 | +0.7% | 101,800 |
2016/02/05 | 1,502 | 1,555 | 1,482 | 1,507 | -35 | -2.3% | 178,800 |
2016/02/04 | 1,672 | 1,680 | 1,536 | 1,542 | -158 | -9.3% | 225,200 |
2016/02/03 | 1,643 | 1,700 | 1,625 | 1,700 | +25 | +1.5% | 197,500 |
2016/02/02 | 1,723 | 1,735 | 1,666 | 1,675 | -79 | -4.5% | 219,500 |
2016/02/01 | 1,762 | 1,805 | 1,720 | 1,754 | +11 | +0.6% | 277,000 |
2016/01/29 | 1,672 | 1,765 | 1,615 | 1,743 | +171 | +10.9% | 486,300 |
2016/01/28 | 1,540 | 1,578 | 1,518 | 1,572 | +36 | +2.3% | 139,900 |
2016/01/27 | 1,516 | 1,554 | 1,491 | 1,536 | +50 | +3.4% | 108,800 |
2016/01/26 | 1,502 | 1,521 | 1,482 | 1,486 | -43 | -2.8% | 65,400 |
2016/01/25 | 1,493 | 1,534 | 1,476 | 1,529 | +59 | +4% | 76,900 |
2016/01/22 | 1,401 | 1,473 | 1,385 | 1,470 | +97 | +7.1% | 85,100 |
2016/01/21 | 1,373 | 1,458 | 1,371 | 1,373 | -29 | -2.1% | 121,200 |
2016/01/20 | 1,455 | 1,474 | 1,397 | 1,402 | -46 | -3.2% | 108,000 |
2101~
2150
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