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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 65.8 | 65.8 | 65.8 | 65.8 | -0.7 | -1.1% | 12,000 |
| 2003/06/17 | 65.5 | 66.8 | 65.5 | 66.5 | +1.2 | +1.8% | 40,000 |
| 2003/06/16 | 66.5 | 66.8 | 65.3 | 65.3 | ±0 | ±0% | 36,000 |
| 2003/06/13 | 66.3 | 66.3 | 65 | 65.3 | -0.5 | -0.8% | 12,000 |
| 2003/06/12 | 65.5 | 65.8 | 65.5 | 65.8 | +0.3 | +0.5% | 12,000 |
| 2003/06/11 | 65.5 | 65.5 | 65.5 | 65.5 | +0.5 | +0.8% | 40,000 |
| 2003/06/10 | 65.3 | 65.8 | 65 | 65 | -0.3 | -0.5% | 20,000 |
| 2003/06/09 | 67 | 67 | 65 | 65.3 | -3 | -4.4% | 24,000 |
| 2003/06/06 | 68 | 69.5 | 67 | 68.3 | +0.3 | +0.4% | 40,000 |
| 2003/06/05 | 71.3 | 72 | 68 | 68 | +0.2 | +0.3% | 164,000 |
| 2003/06/04 | 69 | 70 | 67.8 | 67.8 | -0.5 | -0.7% | 52,000 |
| 2003/06/03 | 70 | 70 | 67 | 68.3 | -1.5 | -2.1% | 32,000 |
| 2003/06/02 | 69.3 | 69.8 | 69 | 69.8 | +1 | +1.5% | 20,000 |
| 2003/05/30 | 68.8 | 68.8 | 68.8 | 68.8 | ±0 | ±0% | 24,000 |
| 2003/05/29 | 68.8 | 77.3 | 68.8 | 68.8 | ±0 | ±0% | 56,000 |
| 2003/05/28 | 68.8 | 68.8 | 68.8 | 68.8 | ±0 | ±0% | 12,000 |
| 2003/05/27 | 68.5 | 68.8 | 68.5 | 68.8 | ±0 | ±0% | 20,000 |
| 2003/05/26 | 67.8 | 68.8 | 67.5 | 68.8 | +1.8 | +2.7% | 24,000 |
| 2003/05/23 | 66.3 | 67 | 66.3 | 67 | +0.7 | +1.1% | 16,000 |
| 2003/05/22 | 65.8 | 66.3 | 65.5 | 66.3 | +3.3 | +5.2% | 24,000 |
| 2003/05/21 | 67 | 67 | 62.8 | 63 | - | - | 12,000 |
| 2003/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/19 | 70.8 | 70.8 | 70.8 | 70.8 | ±0 | ±0% | 20,000 |
| 2003/05/16 | 71 | 71.8 | 70.8 | 70.8 | ±0 | ±0% | 68,000 |
| 2003/05/15 | 70.8 | 71.3 | 70.8 | 70.8 | ±0 | ±0% | 24,000 |
| 2003/05/14 | 71 | 71 | 70.8 | 70.8 | ±0 | ±0% | 20,000 |
| 2003/05/13 | 72.3 | 72.3 | 70.8 | 70.8 | -1.7 | -2.3% | 28,000 |
| 2003/05/12 | 70.8 | 73.8 | 70.8 | 72.5 | +5 | +7.4% | 56,000 |
| 2003/05/09 | 67.5 | 67.5 | 67.5 | 67.5 | -2.5 | -3.6% | 40,000 |
| 2003/05/08 | 67.8 | 70 | 67.8 | 70 | +2.5 | +3.7% | 40,000 |
| 2003/05/07 | 63.3 | 67.8 | 63.3 | 67.5 | +4.7 | +7.5% | 56,000 |
| 2003/05/06 | 62.8 | 62.8 | 62.8 | 62.8 | ±0 | ±0% | 12,000 |
| 2003/05/02 | 62.8 | 65 | 62.8 | 62.8 | ±0 | ±0% | 20,000 |
| 2003/05/01 | 62.8 | 62.8 | 62.8 | 62.8 | ±0 | ±0% | 12,000 |
| 2003/04/30 | 62.8 | 62.8 | 62.8 | 62.8 | - | - | 16,000 |
| 2003/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/23 | 57.8 | 57.8 | 57.5 | 57.5 | -0.3 | -0.5% | 12,000 |
| 2003/04/22 | 58.8 | 58.8 | 57.8 | 57.8 | +1.5 | +2.7% | 8,000 |
| 2003/04/21 | 62.5 | 62.5 | 56.3 | 56.3 | -6.2 | -9.9% | 16,000 |
| 2003/04/18 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 24,000 |
| 2003/04/17 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 4,000 |
| 2003/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/15 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 4,000 |
| 2003/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/11 | 62.5 | 62.5 | 62.5 | 62.5 | -1.3 | -2% | 4,000 |
| 2003/04/10 | 63.8 | 63.8 | 63.8 | 63.8 | - | - | 8,000 |
| 2003/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/08 | 65 | 65 | 65 | 65 | -0.8 | -1.2% | 4,000 |
5251～
5300
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
