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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 96.5 | 96.5 | 96.5 | 96.5 | -0.3 | -0.3% | 4,000 |
| 2004/01/28 | 91.3 | 96.8 | 91.3 | 96.8 | +5.3 | +5.8% | 68,000 |
| 2004/01/27 | 91.5 | 91.5 | 91.5 | 91.5 | +3.5 | +4% | 8,000 |
| 2004/01/26 | 88.5 | 88.5 | 88 | 88 | +0.5 | +0.6% | 20,000 |
| 2004/01/23 | 87.3 | 88.5 | 87.3 | 87.5 | -1 | -1.1% | 36,000 |
| 2004/01/22 | 88 | 88.5 | 88 | 88.5 | +0.5 | +0.6% | 32,000 |
| 2004/01/21 | 89 | 89 | 88 | 88 | -2 | -2.2% | 16,000 |
| 2004/01/20 | 87.5 | 90 | 87.5 | 90 | +4.2 | +4.9% | 28,000 |
| 2004/01/19 | 85.3 | 87.5 | 85.3 | 85.8 | +2 | +2.4% | 72,000 |
| 2004/01/16 | 86 | 86 | 83.8 | 83.8 | -3 | -3.5% | 48,000 |
| 2004/01/15 | 86.5 | 86.8 | 86.5 | 86.8 | -0.7 | -0.8% | 8,000 |
| 2004/01/14 | 86.3 | 87.5 | 86.3 | 87.5 | +1.2 | +1.4% | 12,000 |
| 2004/01/13 | 86.3 | 86.3 | 85.3 | 86.3 | ±0 | ±0% | 32,000 |
| 2004/01/09 | 85 | 86.3 | 85 | 86.3 | +1.3 | +1.5% | 28,000 |
| 2004/01/08 | 85 | 85 | 85 | 85 | -0.5 | -0.6% | 16,000 |
| 2004/01/07 | 85 | 85.5 | 84 | 85.5 | ±0 | ±0% | 20,000 |
| 2004/01/06 | 83.8 | 85.5 | 83.8 | 85.5 | +2 | +2.4% | 20,000 |
| 2004/01/05 | 83.5 | 83.8 | 83.5 | 83.5 | +0.2 | +0.2% | 12,000 |
| 2003/12/30 | 81.8 | 83.3 | 81.8 | 83.3 | +1.8 | +2.2% | 20,000 |
| 2003/12/29 | 80 | 81.5 | 77.8 | 81.5 | +1.7 | +2.1% | 24,000 |
| 2003/12/26 | 78 | 79.8 | 77.8 | 79.8 | +1.8 | +2.3% | 20,000 |
| 2003/12/25 | 80.5 | 80.5 | 78 | 78 | ±0 | ±0% | 24,000 |
| 2003/12/24 | 77.5 | 78 | 75.3 | 78 | ±0 | ±0% | 44,000 |
| 2003/12/22 | 77.8 | 78 | 77.8 | 78 | +0.5 | +0.6% | 24,000 |
| 2003/12/19 | 77.5 | 77.5 | 77.5 | 77.5 | -0.3 | -0.4% | 16,000 |
| 2003/12/18 | 78.3 | 78.3 | 77.8 | 77.8 | -0.2 | -0.3% | 20,000 |
| 2003/12/17 | 80.8 | 80.8 | 78 | 78 | -2.8 | -3.5% | 32,000 |
| 2003/12/16 | 80.8 | 80.8 | 80.8 | 80.8 | -1 | -1.2% | 8,000 |
| 2003/12/15 | 78 | 81.8 | 78 | 81.8 | +4.3 | +5.5% | 20,000 |
| 2003/12/12 | 77.8 | 77.8 | 77.5 | 77.5 | -0.3 | -0.4% | 32,000 |
| 2003/12/11 | 77.8 | 77.8 | 77.8 | 77.8 | +0.5 | +0.6% | 4,000 |
| 2003/12/10 | 77.5 | 77.5 | 77.3 | 77.3 | - | - | 12,000 |
| 2003/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/08 | 78.3 | 78.8 | 78 | 78 | -0.3 | -0.4% | 20,000 |
| 2003/12/05 | 80 | 80 | 78.3 | 78.3 | -5.5 | -6.6% | 20,000 |
| 2003/12/04 | 83.8 | 83.8 | 83.8 | 83.8 | - | - | 20,000 |
| 2003/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/02 | 84.5 | 85 | 84 | 84 | -1 | -1.2% | 32,000 |
| 2003/12/01 | 85 | 85 | 85 | 85 | +2 | +2.4% | 8,000 |
| 2003/11/28 | 83 | 83 | 83 | 83 | ±0 | ±0% | 4,000 |
| 2003/11/27 | 82.5 | 83.8 | 82.5 | 83 | +0.5 | +0.6% | 24,000 |
| 2003/11/26 | 80 | 82.5 | 80 | 82.5 | +2.5 | +3.1% | 24,000 |
| 2003/11/25 | 80 | 80 | 77.8 | 80 | - | - | 12,000 |
| 2003/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/20 | 77.5 | 77.5 | 77.5 | 77.5 | +3.7 | +5% | 4,000 |
| 2003/11/19 | 75 | 75 | 73.8 | 73.8 | -1.2 | -1.6% | 8,000 |
| 2003/11/18 | 77.5 | 77.5 | 75 | 75 | -1.8 | -2.3% | 36,000 |
| 2003/11/17 | 80 | 80 | 76.8 | 76.8 | -4.5 | -5.5% | 24,000 |
| 2003/11/14 | 82.5 | 82.5 | 81.3 | 81.3 | ±0 | ±0% | 16,000 |
| 2003/11/13 | 83.8 | 83.8 | 81.3 | 81.3 | -3.7 | -4.4% | 8,000 |
5101～
5150
件表示中 / 5656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 | 203,800円 | +7.4% | -10.1% | 4.61% | 12.54倍 | 2.07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 |
| 丹青社 | 81,700円 | +2.2% | +2.6% | 3.67% | 13.72倍 | 1.22倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| トライト | 39,300円 | +9.0% | -24.8% | 5.34% | 11.23倍 | 1.30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 |
| ＭａｃｂｅｅＰ | 264,400円 | +21.8% | +21.9% | 1.36% | 13.57倍 | 3.71倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| シーティーエス | 91,800円 | +8.2% | +5.9% | 2.72% | 19.15倍 | 3.11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 |
市場注目の銘柄
チャート関連のコラム
