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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,020 | 2,023 | 2,012 | 2,012 | +11 | +0.5% | 9,600 |
| 2024/11/20 | 2,014 | 2,037 | 2,001 | 2,001 | -22 | -1.1% | 11,300 |
| 2024/11/19 | 2,001 | 2,030 | 2,001 | 2,023 | +23 | +1.2% | 11,300 |
| 2024/11/18 | 2,010 | 2,017 | 2,000 | 2,000 | -10 | -0.5% | 10,300 |
| 2024/11/15 | 2,013 | 2,023 | 2,009 | 2,010 | -2 | -0.1% | 5,700 |
| 2024/11/14 | 2,059 | 2,059 | 2,012 | 2,012 | -27 | -1.3% | 10,900 |
| 2024/11/13 | 2,048 | 2,062 | 2,021 | 2,039 | +7 | +0.3% | 11,600 |
| 2024/11/12 | 2,029 | 2,055 | 2,029 | 2,032 | +5 | +0.2% | 13,400 |
| 2024/11/11 | 2,060 | 2,060 | 2,027 | 2,027 | -35 | -1.7% | 7,500 |
| 2024/11/08 | 2,036 | 2,067 | 2,034 | 2,062 | +31 | +1.5% | 19,000 |
| 2024/11/07 | 2,014 | 2,041 | 2,014 | 2,031 | +19 | +0.9% | 22,600 |
| 2024/11/06 | 1,985 | 2,028 | 1,981 | 2,012 | +30 | +1.5% | 22,100 |
| 2024/11/05 | 1,992 | 2,000 | 1,977 | 1,982 | -8 | -0.4% | 12,200 |
| 2024/11/01 | 1,950 | 2,000 | 1,945 | 1,990 | -33 | -1.6% | 23,500 |
| 2024/10/31 | 1,988 | 2,024 | 1,982 | 2,023 | +28 | +1.4% | 24,400 |
| 2024/10/30 | 1,997 | 2,030 | 1,985 | 1,995 | ±0 | ±0% | 45,400 |
| 2024/10/29 | 1,966 | 2,004 | 1,955 | 1,995 | +39 | +2% | 27,700 |
| 2024/10/28 | 1,951 | 1,978 | 1,930 | 1,956 | +6 | +0.3% | 28,400 |
| 2024/10/25 | 1,967 | 1,967 | 1,921 | 1,950 | ±0 | ±0% | 32,100 |
| 2024/10/24 | 1,960 | 1,960 | 1,933 | 1,950 | -10 | -0.5% | 22,500 |
| 2024/10/23 | 1,998 | 1,998 | 1,960 | 1,960 | -38 | -1.9% | 26,600 |
| 2024/10/22 | 2,022 | 2,022 | 1,993 | 1,998 | -21 | -1% | 22,700 |
| 2024/10/21 | 2,021 | 2,031 | 2,015 | 2,019 | -2 | -0.1% | 11,800 |
| 2024/10/18 | 2,050 | 2,061 | 2,021 | 2,021 | -27 | -1.3% | 22,300 |
| 2024/10/17 | 2,059 | 2,066 | 2,047 | 2,048 | -11 | -0.5% | 8,700 |
| 2024/10/16 | 2,071 | 2,084 | 2,051 | 2,059 | -12 | -0.6% | 12,500 |
| 2024/10/15 | 2,067 | 2,072 | 2,043 | 2,071 | +14 | +0.7% | 13,200 |
| 2024/10/11 | 2,053 | 2,065 | 2,045 | 2,057 | +4 | +0.2% | 15,300 |
| 2024/10/10 | 2,070 | 2,070 | 2,050 | 2,053 | -12 | -0.6% | 12,300 |
| 2024/10/09 | 2,077 | 2,082 | 2,062 | 2,065 | +3 | +0.1% | 7,300 |
| 2024/10/08 | 2,060 | 2,072 | 2,050 | 2,062 | -18 | -0.9% | 8,500 |
| 2024/10/07 | 2,093 | 2,093 | 2,064 | 2,080 | +15 | +0.7% | 13,300 |
| 2024/10/04 | 2,083 | 2,083 | 2,051 | 2,065 | +2 | +0.1% | 18,100 |
| 2024/10/03 | 2,070 | 2,081 | 2,053 | 2,063 | +15 | +0.7% | 11,100 |
| 2024/10/02 | 2,080 | 2,088 | 2,043 | 2,048 | -33 | -1.6% | 28,300 |
| 2024/10/01 | 2,079 | 2,097 | 2,060 | 2,081 | +3 | +0.1% | 17,900 |
| 2024/09/30 | 2,063 | 2,098 | 2,053 | 2,078 | -35 | -1.7% | 22,100 |
| 2024/09/27 | 2,120 | 2,126 | 2,107 | 2,113 | -62 | -2.9% | 20,600 |
| 2024/09/26 | 2,146 | 2,178 | 2,124 | 2,175 | +54 | +2.5% | 29,500 |
| 2024/09/25 | 2,123 | 2,124 | 2,109 | 2,121 | +1 | ±0% | 20,500 |
| 2024/09/24 | 2,160 | 2,160 | 2,116 | 2,120 | +11 | +0.5% | 10,500 |
| 2024/09/20 | 2,126 | 2,126 | 2,109 | 2,109 | -1 | ±0% | 11,700 |
| 2024/09/19 | 2,119 | 2,133 | 2,095 | 2,110 | ±0 | ±0% | 18,900 |
| 2024/09/18 | 2,109 | 2,113 | 2,086 | 2,110 | +6 | +0.3% | 14,600 |
| 2024/09/17 | 2,086 | 2,112 | 2,073 | 2,104 | +19 | +0.9% | 19,600 |
| 2024/09/13 | 2,062 | 2,085 | 2,062 | 2,085 | +5 | +0.2% | 20,200 |
| 2024/09/12 | 2,098 | 2,110 | 2,076 | 2,080 | +20 | +1% | 15,300 |
| 2024/09/11 | 2,085 | 2,085 | 2,040 | 2,060 | ±0 | ±0% | 20,600 |
| 2024/09/10 | 2,065 | 2,093 | 2,060 | 2,060 | -5 | -0.2% | 17,000 |
| 2024/09/09 | 2,014 | 2,066 | 2,014 | 2,065 | -22 | -1.1% | 33,900 |
1～
50
件表示中 / 5655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 | 203,000円 | +7.4% | -10.1% | 4.63% | 12.49倍 | 2.06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 |
| シーティーエス | 92,800円 | +8.2% | +5.9% | 2.69% | 19.37倍 | 3.14倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| Ｖコマース | 115,000円 | -3.7% | -23.3% | 4.70% | 9.23倍 | 2.06倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ワールドＨＤ | 208,600円 | +17.9% | -15.9% | 3.88% | 7.88倍 | 0.93倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
| トライト | 38,700円 | +9.0% | -24.8% | 5.43% | 11.06倍 | 1.29倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
市場注目の銘柄
チャート関連のコラム
