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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 75 | 76.3 | 75 | 76.3 | +1.3 | +1.7% | 24,000 |
| 2003/08/27 | 75 | 75 | 75 | 75 | +0.7 | +0.9% | 4,000 |
| 2003/08/26 | 73.8 | 75 | 73.8 | 74.3 | +1 | +1.4% | 52,000 |
| 2003/08/25 | 73.3 | 73.3 | 73.3 | 73.3 | +1.8 | +2.5% | 16,000 |
| 2003/08/22 | 72 | 72 | 71.5 | 71.5 | +1.5 | +2.1% | 12,000 |
| 2003/08/21 | 72.5 | 72.5 | 70 | 70 | -1.3 | -1.8% | 36,000 |
| 2003/08/20 | 72.5 | 72.5 | 70.5 | 71.3 | -3.5 | -4.7% | 28,000 |
| 2003/08/19 | 74.3 | 74.8 | 74.3 | 74.8 | -0.2 | -0.3% | 12,000 |
| 2003/08/18 | 75 | 75 | 75 | 75 | +5 | +7.1% | 24,000 |
| 2003/08/15 | 72.3 | 72.3 | 70 | 70 | -2.3 | -3.2% | 16,000 |
| 2003/08/14 | 72.3 | 72.3 | 72.3 | 72.3 | ±0 | ±0% | 8,000 |
| 2003/08/13 | 72.3 | 72.3 | 72.3 | 72.3 | ±0 | ±0% | 4,000 |
| 2003/08/12 | 72.3 | 72.3 | 72.3 | 72.3 | ±0 | ±0% | 4,000 |
| 2003/08/11 | 72.8 | 72.8 | 72.3 | 72.3 | ±0 | ±0% | 16,000 |
| 2003/08/08 | 72.3 | 72.3 | 72.3 | 72.3 | - | - | 4,000 |
| 2003/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/06 | 77.5 | 77.5 | 77.5 | 77.5 | -1.3 | -1.6% | 8,000 |
| 2003/08/05 | 78.8 | 78.8 | 78.8 | 78.8 | +1.3 | +1.7% | 4,000 |
| 2003/08/04 | 77.5 | 77.5 | 77.5 | 77.5 | - | - | 4,000 |
| 2003/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/31 | 79.8 | 79.8 | 79.8 | 79.8 | +1.3 | +1.7% | 4,000 |
| 2003/07/30 | 78.5 | 81.3 | 78.5 | 78.5 | ±0 | ±0% | 64,000 |
| 2003/07/29 | 74.3 | 78.5 | 74 | 78.5 | +5 | +6.8% | 32,000 |
| 2003/07/28 | 73.3 | 73.8 | 73.3 | 73.5 | +0.2 | +0.3% | 28,000 |
| 2003/07/25 | 71.8 | 73.3 | 71.8 | 73.3 | - | - | 28,000 |
| 2003/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/23 | 69 | 69 | 68 | 68 | -2.5 | -3.5% | 8,000 |
| 2003/07/22 | 70.5 | 70.5 | 70.5 | 70.5 | - | - | 8,000 |
| 2003/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/17 | 73 | 73 | 73 | 73 | -0.8 | -1.1% | 4,000 |
| 2003/07/16 | 73.8 | 73.8 | 73.8 | 73.8 | ±0 | ±0% | 20,000 |
| 2003/07/15 | 72.8 | 73.8 | 72.8 | 73.8 | +1 | +1.4% | 16,000 |
| 2003/07/14 | 72.5 | 72.8 | 72.5 | 72.8 | +0.8 | +1.1% | 8,000 |
| 2003/07/11 | 72.5 | 72.5 | 72 | 72 | +0.7 | +1% | 20,000 |
| 2003/07/10 | 71.3 | 71.3 | 71.3 | 71.3 | -0.7 | -1% | 4,000 |
| 2003/07/09 | 72 | 73.8 | 72 | 72 | +1.2 | +1.7% | 48,000 |
| 2003/07/08 | 74 | 74 | 70.8 | 70.8 | -0.5 | -0.7% | 28,000 |
| 2003/07/07 | 71.3 | 71.3 | 71 | 71.3 | +0.8 | +1.1% | 40,000 |
| 2003/07/04 | 70.5 | 70.5 | 70.5 | 70.5 | +0.5 | +0.7% | 24,000 |
| 2003/07/03 | 70 | 70 | 70 | 70 | -1 | -1.4% | 20,000 |
| 2003/07/02 | 69.8 | 72.3 | 69.8 | 71 | +1.2 | +1.7% | 52,000 |
| 2003/07/01 | 68.8 | 69.8 | 68.5 | 69.8 | +1.5 | +2.2% | 68,000 |
| 2003/06/30 | 68.5 | 69 | 68.3 | 68.3 | ±0 | ±0% | 56,000 |
| 2003/06/27 | 66.5 | 68.3 | 66.5 | 68.3 | +1.8 | +2.7% | 24,000 |
| 2003/06/26 | 66.5 | 66.5 | 66.5 | 66.5 | +0.7 | +1.1% | 12,000 |
| 2003/06/25 | 67 | 67 | 65.8 | 65.8 | -0.5 | -0.8% | 28,000 |
| 2003/06/24 | 67 | 67 | 66.3 | 66.3 | -0.2 | -0.3% | 28,000 |
| 2003/06/23 | 66.5 | 67.5 | 66.5 | 66.5 | +0.7 | +1.1% | 28,000 |
| 2003/06/20 | 66.3 | 66.8 | 65.8 | 65.8 | -0.5 | -0.8% | 24,000 |
| 2003/06/19 | 66.5 | 67 | 66 | 66.3 | +0.5 | +0.8% | 28,000 |
5201～
5250
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
