クイックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,853 | 1,862 | 1,777 | 1,803 | -77 | -4.1% | 168,200 |
| 2025/04/03 | 1,860 | 1,880 | 1,853 | 1,880 | -39 | -2% | 81,900 |
| 2025/04/02 | 1,921 | 1,921 | 1,903 | 1,919 | +11 | +0.6% | 40,700 |
| 2025/04/01 | 1,931 | 1,931 | 1,903 | 1,908 | -4 | -0.2% | 35,900 |
| 2025/03/31 | 1,937 | 1,938 | 1,904 | 1,912 | -44 | -2.2% | 55,600 |
| 2025/03/28 | 1,958 | 1,975 | 1,946 | 1,956 | -54 | -2.7% | 64,100 |
| 2025/03/27 | 1,977 | 2,013 | 1,977 | 2,010 | +14 | +0.7% | 157,200 |
| 2025/03/26 | 1,993 | 2,007 | 1,977 | 1,996 | +3 | +0.2% | 114,600 |
| 2025/03/25 | 1,985 | 1,993 | 1,977 | 1,993 | +19 | +1% | 66,300 |
| 2025/03/24 | 1,986 | 1,990 | 1,965 | 1,974 | -17 | -0.9% | 55,000 |
| 2025/03/21 | 1,985 | 1,993 | 1,975 | 1,991 | +5 | +0.3% | 48,400 |
| 2025/03/19 | 1,967 | 1,990 | 1,965 | 1,986 | +19 | +1% | 55,700 |
| 2025/03/18 | 1,960 | 1,969 | 1,952 | 1,967 | +12 | +0.6% | 48,900 |
| 2025/03/17 | 1,950 | 1,960 | 1,946 | 1,955 | +5 | +0.3% | 59,900 |
| 2025/03/14 | 1,960 | 1,965 | 1,943 | 1,950 | -18 | -0.9% | 96,200 |
| 2025/03/13 | 1,964 | 1,971 | 1,960 | 1,968 | +5 | +0.3% | 45,100 |
| 2025/03/12 | 1,964 | 1,973 | 1,955 | 1,963 | -1 | -0.1% | 48,400 |
| 2025/03/11 | 1,950 | 1,964 | 1,935 | 1,964 | +4 | +0.2% | 49,400 |
| 2025/03/10 | 1,937 | 1,960 | 1,929 | 1,960 | +24 | +1.2% | 71,200 |
| 2025/03/07 | 1,930 | 1,939 | 1,910 | 1,936 | -2 | -0.1% | 102,500 |
| 2025/03/06 | 1,932 | 1,943 | 1,925 | 1,938 | +10 | +0.5% | 48,600 |
| 2025/03/05 | 1,946 | 1,949 | 1,928 | 1,928 | -19 | -1% | 55,600 |
| 2025/03/04 | 1,909 | 1,947 | 1,899 | 1,947 | +37 | +1.9% | 71,100 |
| 2025/03/03 | 1,886 | 1,911 | 1,884 | 1,910 | +36 | +1.9% | 64,300 |
| 2025/02/28 | 1,879 | 1,885 | 1,845 | 1,874 | -9 | -0.5% | 151,000 |
| 2025/02/27 | 1,882 | 1,893 | 1,878 | 1,883 | +7 | +0.4% | 66,200 |
| 2025/02/26 | 1,903 | 1,909 | 1,868 | 1,876 | -21 | -1.1% | 104,600 |
| 2025/02/25 | 1,889 | 1,906 | 1,877 | 1,897 | +12 | +0.6% | 63,000 |
| 2025/02/21 | 1,891 | 1,894 | 1,880 | 1,885 | -8 | -0.4% | 84,000 |
| 2025/02/20 | 1,923 | 1,927 | 1,892 | 1,893 | -33 | -1.7% | 125,400 |
| 2025/02/19 | 1,939 | 1,950 | 1,924 | 1,926 | -14 | -0.7% | 82,200 |
| 2025/02/18 | 1,936 | 1,944 | 1,923 | 1,940 | +4 | +0.2% | 67,000 |
| 2025/02/17 | 1,965 | 1,969 | 1,935 | 1,936 | -24 | -1.2% | 78,600 |
| 2025/02/14 | 1,980 | 1,989 | 1,960 | 1,960 | -19 | -1% | 67,100 |
| 2025/02/13 | 1,967 | 1,983 | 1,963 | 1,979 | +13 | +0.7% | 53,900 |
| 2025/02/12 | 1,970 | 1,985 | 1,963 | 1,966 | -21 | -1.1% | 187,700 |
| 2025/02/10 | 1,927 | 1,989 | 1,927 | 1,987 | +71 | +3.7% | 910,000 |
| 2025/02/07 | 1,929 | 1,933 | 1,912 | 1,916 | -13 | -0.7% | 492,700 |
| 2025/02/06 | 1,927 | 1,944 | 1,925 | 1,929 | +9 | +0.5% | 101,700 |
| 2025/02/05 | 1,942 | 1,942 | 1,913 | 1,920 | -25 | -1.3% | 163,600 |
| 2025/02/04 | 1,975 | 1,978 | 1,944 | 1,945 | -28 | -1.4% | 131,300 |
| 2025/02/03 | 1,972 | 2,000 | 1,942 | 1,973 | -249 | -11.2% | 273,700 |
| 2025/01/31 | 2,231 | 2,231 | 2,187 | 2,222 | -15 | -0.7% | 16,900 |
| 2025/01/30 | 2,220 | 2,243 | 2,218 | 2,237 | +31 | +1.4% | 13,400 |
| 2025/01/29 | 2,234 | 2,240 | 2,206 | 2,206 | -13 | -0.6% | 12,900 |
| 2025/01/28 | 2,183 | 2,220 | 2,167 | 2,219 | +34 | +1.6% | 16,200 |
| 2025/01/27 | 2,178 | 2,203 | 2,158 | 2,185 | +36 | +1.7% | 17,300 |
| 2025/01/24 | 2,120 | 2,169 | 2,116 | 2,149 | +34 | +1.6% | 15,300 |
| 2025/01/23 | 2,113 | 2,118 | 2,098 | 2,115 | +4 | +0.2% | 16,300 |
| 2025/01/22 | 2,122 | 2,127 | 2,111 | 2,111 | -11 | -0.5% | 6,700 |
1～
50
件表示中 / 5743件
類似銘柄と比較する
現在ご覧いただいている「クイック」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 |
|---|---|---|---|---|---|---|---|---|
| クイック | 180,300円 | +7.4% | -10.1% | 5.21% | 9.61倍 | 1.83倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| スタジオアリス | 201,300円 | +1.1% | +13.7% | 2.48% | 27.35倍 | 1.21倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| アイロムＧ | 278,700円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| ＷＤＢ | 168,400円 | +5.1% | -13.4% | 3.59% | 11.14倍 | 1.08倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| 日本空調 | 91,100円 | +4.8% | +1.0% | 4.39% | 11.23倍 | 1.29倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
市場注目の銘柄
チャート関連のコラム
