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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 1,493 | 1,514 | 1,486 | 1,497 | +7 | +0.5% | 136,800 |
| 2024/05/24 | 1,443 | 1,498 | 1,443 | 1,490 | +25 | +1.7% | 131,800 |
| 2024/05/23 | 1,477 | 1,477 | 1,443 | 1,465 | -14 | -0.9% | 192,700 |
| 2024/05/22 | 1,475 | 1,495 | 1,463 | 1,479 | +3 | +0.2% | 175,900 |
| 2024/05/21 | 1,535 | 1,540 | 1,476 | 1,476 | -56 | -3.7% | 185,500 |
| 2024/05/20 | 1,529 | 1,543 | 1,523 | 1,532 | +3 | +0.2% | 159,200 |
| 2024/05/17 | 1,491 | 1,537 | 1,476 | 1,529 | +28 | +1.9% | 224,800 |
| 2024/05/16 | 1,520 | 1,532 | 1,474 | 1,501 | -11 | -0.7% | 326,200 |
| 2024/05/15 | 1,518 | 1,539 | 1,507 | 1,512 | +1 | +0.1% | 336,100 |
| 2024/05/14 | 1,550 | 1,557 | 1,501 | 1,511 | -37 | -2.4% | 597,000 |
| 2024/05/13 | 1,580 | 1,600 | 1,503 | 1,548 | -302 | -16.3% | 1,099,000 |
| 2024/05/10 | 1,847 | 1,863 | 1,824 | 1,850 | +19 | +1% | 121,400 |
| 2024/05/09 | 1,830 | 1,842 | 1,804 | 1,831 | +3 | +0.2% | 62,000 |
| 2024/05/08 | 1,836 | 1,861 | 1,822 | 1,828 | -10 | -0.5% | 74,700 |
| 2024/05/07 | 1,809 | 1,843 | 1,797 | 1,838 | +44 | +2.5% | 83,000 |
| 2024/05/02 | 1,800 | 1,805 | 1,779 | 1,794 | -2 | -0.1% | 32,000 |
| 2024/05/01 | 1,772 | 1,797 | 1,760 | 1,796 | +18 | +1% | 54,000 |
| 2024/04/30 | 1,774 | 1,781 | 1,755 | 1,778 | +9 | +0.5% | 47,700 |
| 2024/04/26 | 1,793 | 1,795 | 1,752 | 1,769 | -10 | -0.6% | 60,800 |
| 2024/04/25 | 1,760 | 1,805 | 1,752 | 1,779 | +4 | +0.2% | 93,800 |
| 2024/04/24 | 1,782 | 1,782 | 1,761 | 1,775 | -1 | -0.1% | 41,300 |
| 2024/04/23 | 1,780 | 1,792 | 1,764 | 1,776 | +1 | +0.1% | 98,900 |
| 2024/04/22 | 1,715 | 1,780 | 1,715 | 1,775 | +72 | +4.2% | 71,500 |
| 2024/04/19 | 1,721 | 1,724 | 1,672 | 1,703 | -32 | -1.8% | 94,800 |
| 2024/04/18 | 1,723 | 1,743 | 1,722 | 1,735 | +7 | +0.4% | 53,800 |
| 2024/04/17 | 1,777 | 1,777 | 1,710 | 1,728 | -39 | -2.2% | 65,500 |
| 2024/04/16 | 1,780 | 1,790 | 1,752 | 1,767 | -13 | -0.7% | 188,700 |
| 2024/04/15 | 1,744 | 1,784 | 1,740 | 1,780 | +27 | +1.5% | 61,500 |
| 2024/04/12 | 1,727 | 1,758 | 1,718 | 1,753 | +34 | +2% | 76,200 |
| 2024/04/11 | 1,700 | 1,731 | 1,687 | 1,719 | +2 | +0.1% | 41,600 |
| 2024/04/10 | 1,758 | 1,758 | 1,717 | 1,717 | -25 | -1.4% | 35,300 |
| 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 |
301～
350
件表示中 / 4729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 | 211,900円 | +6.1% | +12.8% | 2.17% | 11.34倍 | 1.39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 |
| ベルーナ | 96,700円 | +1.8% | +1.8% | 3.10% | 9.80倍 | 0.66倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| アルペン | 232,500円 | +5.0% | +0.3% | 2.15% | 16.03倍 | 0.74倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| インターメスティ | 256,700円 | +10.0% | +12.6% | 1.67% | 20.95倍 | 3.23倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| カッパ・クリエ | 157,600円 | +9.4% | +30.8% | 0.32% | 53.83倍 | 7.17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 |
市場注目の銘柄
チャート関連のコラム
