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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,723 | 1,754 | 1,713 | 1,742 | +20 | +1.2% | 55,300 |
| 2024/04/08 | 1,708 | 1,722 | 1,700 | 1,722 | +24 | +1.4% | 79,400 |
| 2024/04/05 | 1,668 | 1,698 | 1,661 | 1,698 | +1 | +0.1% | 132,700 |
| 2024/04/04 | 1,692 | 1,707 | 1,681 | 1,697 | +22 | +1.3% | 99,400 |
| 2024/04/03 | 1,691 | 1,705 | 1,675 | 1,675 | -30 | -1.8% | 93,800 |
| 2024/04/02 | 1,726 | 1,728 | 1,694 | 1,705 | -37 | -2.1% | 81,600 |
| 2024/04/01 | 1,787 | 1,794 | 1,742 | 1,742 | -25 | -1.4% | 66,900 |
| 2024/03/29 | 1,752 | 1,783 | 1,750 | 1,767 | +36 | +2.1% | 198,200 |
| 2024/03/28 | 1,780 | 1,795 | 1,726 | 1,731 | -49 | -2.8% | 200,600 |
| 2024/03/27 | 1,778 | 1,794 | 1,771 | 1,780 | -1 | -0.1% | 260,100 |
| 2024/03/26 | 1,798 | 1,806 | 1,773 | 1,781 | -2 | -0.1% | 129,400 |
| 2024/03/25 | 1,815 | 1,815 | 1,782 | 1,783 | -37 | -2% | 213,100 |
| 2024/03/22 | 1,820 | 1,839 | 1,801 | 1,820 | +17 | +0.9% | 117,600 |
| 2024/03/21 | 1,829 | 1,830 | 1,785 | 1,803 | -6 | -0.3% | 261,000 |
| 2024/03/19 | 1,804 | 1,837 | 1,794 | 1,809 | +27 | +1.5% | 190,400 |
| 2024/03/18 | 1,754 | 1,820 | 1,741 | 1,782 | +67 | +3.9% | 301,900 |
| 2024/03/15 | 1,689 | 1,724 | 1,680 | 1,715 | +19 | +1.1% | 124,200 |
| 2024/03/14 | 1,720 | 1,729 | 1,691 | 1,696 | -9 | -0.5% | 94,400 |
| 2024/03/13 | 1,727 | 1,733 | 1,689 | 1,705 | +2 | +0.1% | 130,600 |
| 2024/03/12 | 1,677 | 1,704 | 1,651 | 1,703 | +25 | +1.5% | 83,500 |
| 2024/03/11 | 1,674 | 1,695 | 1,653 | 1,678 | -13 | -0.8% | 112,200 |
| 2024/03/08 | 1,676 | 1,705 | 1,668 | 1,691 | +8 | +0.5% | 152,800 |
| 2024/03/07 | 1,681 | 1,699 | 1,674 | 1,683 | ±0 | ±0% | 150,500 |
| 2024/03/06 | 1,664 | 1,699 | 1,656 | 1,683 | +32 | +1.9% | 177,100 |
| 2024/03/05 | 1,614 | 1,653 | 1,611 | 1,651 | +32 | +2% | 84,100 |
| 2024/03/04 | 1,634 | 1,636 | 1,613 | 1,619 | -13 | -0.8% | 94,400 |
| 2024/03/01 | 1,657 | 1,663 | 1,631 | 1,632 | -14 | -0.9% | 95,200 |
| 2024/02/29 | 1,641 | 1,658 | 1,637 | 1,646 | +9 | +0.5% | 67,600 |
| 2024/02/28 | 1,627 | 1,652 | 1,627 | 1,637 | +10 | +0.6% | 54,800 |
| 2024/02/27 | 1,646 | 1,653 | 1,623 | 1,627 | -17 | -1% | 61,700 |
| 2024/02/26 | 1,628 | 1,658 | 1,628 | 1,644 | +23 | +1.4% | 102,200 |
| 2024/02/22 | 1,636 | 1,656 | 1,618 | 1,621 | -9 | -0.6% | 71,100 |
| 2024/02/21 | 1,642 | 1,649 | 1,624 | 1,630 | -16 | -1% | 67,300 |
| 2024/02/20 | 1,642 | 1,655 | 1,633 | 1,646 | +3 | +0.2% | 121,400 |
| 2024/02/19 | 1,628 | 1,645 | 1,614 | 1,643 | +20 | +1.2% | 60,000 |
| 2024/02/16 | 1,592 | 1,657 | 1,581 | 1,623 | +54 | +3.4% | 237,900 |
| 2024/02/15 | 1,583 | 1,595 | 1,556 | 1,569 | -8 | -0.5% | 154,900 |
| 2024/02/14 | 1,590 | 1,592 | 1,573 | 1,577 | -26 | -1.6% | 120,200 |
| 2024/02/13 | 1,613 | 1,613 | 1,581 | 1,603 | -7 | -0.4% | 167,400 |
| 2024/02/09 | 1,608 | 1,621 | 1,590 | 1,610 | +2 | +0.1% | 144,300 |
| 2024/02/08 | 1,625 | 1,625 | 1,594 | 1,608 | -19 | -1.2% | 170,200 |
| 2024/02/07 | 1,633 | 1,644 | 1,607 | 1,627 | -13 | -0.8% | 211,400 |
| 2024/02/06 | 1,639 | 1,661 | 1,635 | 1,640 | +3 | +0.2% | 278,400 |
| 2024/02/05 | 1,630 | 1,670 | 1,602 | 1,637 | -144 | -8.1% | 636,600 |
| 2024/02/02 | 1,800 | 1,808 | 1,765 | 1,781 | -7 | -0.4% | 155,800 |
| 2024/02/01 | 1,764 | 1,796 | 1,759 | 1,788 | +8 | +0.4% | 83,600 |
| 2024/01/31 | 1,755 | 1,780 | 1,751 | 1,780 | +18 | +1% | 82,200 |
| 2024/01/30 | 1,818 | 1,833 | 1,760 | 1,762 | -50 | -2.8% | 91,500 |
| 2024/01/29 | 1,793 | 1,817 | 1,787 | 1,812 | +30 | +1.7% | 80,900 |
| 2024/01/26 | 1,758 | 1,794 | 1,751 | 1,782 | +24 | +1.4% | 77,600 |
301～
350
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
