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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 1,483 | 1,488 | 1,441 | 1,448 | -34 | -2.3% | 75,300 |
| 2016/01/18 | 1,427 | 1,488 | 1,427 | 1,482 | +26 | +1.8% | 106,100 |
| 2016/01/15 | 1,488 | 1,516 | 1,446 | 1,456 | -14 | -1% | 152,200 |
| 2016/01/14 | 1,480 | 1,494 | 1,447 | 1,470 | -53 | -3.5% | 115,800 |
| 2016/01/13 | 1,537 | 1,540 | 1,456 | 1,523 | -5 | -0.3% | 225,300 |
| 2016/01/12 | 1,629 | 1,629 | 1,511 | 1,528 | -111 | -6.8% | 161,900 |
| 2016/01/08 | 1,633 | 1,681 | 1,590 | 1,639 | -6 | -0.4% | 140,400 |
| 2016/01/07 | 1,635 | 1,681 | 1,615 | 1,645 | +4 | +0.2% | 102,400 |
| 2016/01/06 | 1,636 | 1,686 | 1,617 | 1,641 | -11 | -0.7% | 83,700 |
| 2016/01/05 | 1,649 | 1,679 | 1,630 | 1,652 | +13 | +0.8% | 115,000 |
| 2016/01/04 | 1,700 | 1,718 | 1,626 | 1,639 | -77 | -4.5% | 95,300 |
| 2015/12/30 | 1,710 | 1,725 | 1,668 | 1,716 | +9 | +0.5% | 110,300 |
| 2015/12/29 | 1,706 | 1,725 | 1,667 | 1,707 | -18 | -1% | 90,100 |
| 2015/12/28 | 1,743 | 1,758 | 1,673 | 1,725 | -5 | -0.3% | 101,800 |
| 2015/12/25 | 1,692 | 1,741 | 1,685 | 1,730 | +25 | +1.5% | 73,900 |
| 2015/12/24 | 1,799 | 1,808 | 1,691 | 1,705 | -71 | -4% | 193,400 |
| 2015/12/22 | 1,731 | 1,778 | 1,731 | 1,776 | +27 | +1.5% | 141,000 |
| 2015/12/21 | 1,679 | 1,755 | 1,679 | 1,749 | +56 | +3.3% | 221,800 |
| 2015/12/18 | 1,726 | 1,749 | 1,691 | 1,693 | -42 | -2.4% | 132,200 |
| 2015/12/17 | 1,710 | 1,765 | 1,701 | 1,735 | +61 | +3.6% | 152,300 |
| 2015/12/16 | 1,679 | 1,696 | 1,648 | 1,674 | +23 | +1.4% | 123,400 |
| 2015/12/15 | 1,648 | 1,725 | 1,636 | 1,651 | +3 | +0.2% | 195,300 |
| 2015/12/14 | 1,638 | 1,678 | 1,611 | 1,648 | -7 | -0.4% | 131,700 |
| 2015/12/11 | 1,666 | 1,719 | 1,648 | 1,655 | -8 | -0.5% | 197,800 |
| 2015/12/10 | 1,702 | 1,714 | 1,656 | 1,663 | -63 | -3.7% | 123,900 |
| 2015/12/09 | 1,749 | 1,765 | 1,702 | 1,726 | -34 | -1.9% | 145,000 |
| 2015/12/08 | 1,785 | 1,818 | 1,752 | 1,760 | -20 | -1.1% | 167,700 |
| 2015/12/07 | 1,756 | 1,795 | 1,756 | 1,780 | +43 | +2.5% | 122,100 |
| 2015/12/04 | 1,750 | 1,768 | 1,730 | 1,737 | -48 | -2.7% | 143,300 |
| 2015/12/03 | 1,790 | 1,792 | 1,765 | 1,785 | ±0 | ±0% | 151,600 |
| 2015/12/02 | 1,763 | 1,798 | 1,736 | 1,785 | +8 | +0.5% | 213,700 |
| 2015/12/01 | 1,793 | 1,808 | 1,758 | 1,777 | -16 | -0.9% | 243,500 |
| 2015/11/30 | 1,780 | 1,793 | 1,731 | 1,793 | +16 | +0.9% | 564,600 |
| 2015/11/27 | 1,762 | 1,784 | 1,745 | 1,777 | +26 | +1.5% | 221,000 |
| 2015/11/26 | 1,740 | 1,775 | 1,716 | 1,751 | -11 | -0.6% | 209,300 |
| 2015/11/25 | 1,727 | 1,765 | 1,680 | 1,762 | +17 | +1% | 311,500 |
| 2015/11/24 | 1,686 | 1,755 | 1,686 | 1,745 | +100 | +6.1% | 442,100 |
| 2015/11/20 | 1,567 | 1,645 | 1,556 | 1,645 | +128 | +8.4% | 647,100 |
| 2015/11/19 | 1,519 | 1,568 | 1,499 | 1,517 | +20 | +1.3% | 425,400 |
| 2015/11/18 | 1,512 | 1,546 | 1,490 | 1,497 | -16 | -1.1% | 275,500 |
| 2015/11/17 | 1,519 | 1,523 | 1,500 | 1,513 | +6 | +0.4% | 75,500 |
| 2015/11/16 | 1,489 | 1,518 | 1,477 | 1,507 | -19 | -1.2% | 92,400 |
| 2015/11/13 | 1,501 | 1,538 | 1,495 | 1,526 | +9 | +0.6% | 152,200 |
| 2015/11/12 | 1,500 | 1,529 | 1,489 | 1,517 | +12 | +0.8% | 174,400 |
| 2015/11/11 | 1,466 | 1,511 | 1,456 | 1,505 | +52 | +3.6% | 274,100 |
| 2015/11/10 | 1,435 | 1,470 | 1,423 | 1,453 | +1 | +0.1% | 163,900 |
| 2015/11/09 | 1,450 | 1,487 | 1,435 | 1,452 | +14 | +1% | 242,500 |
| 2015/11/06 | 1,383 | 1,443 | 1,379 | 1,438 | +52 | +3.8% | 196,000 |
| 2015/11/05 | 1,379 | 1,409 | 1,362 | 1,386 | +43 | +3.2% | 244,300 |
| 2015/11/04 | 1,401 | 1,416 | 1,324 | 1,343 | -72 | -5.1% | 492,000 |
2151～
2200
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
