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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,059 | 2,080 | 2,039 | 2,077 | +11 | +0.5% | 40,000 |
| 2022/11/09 | 2,087 | 2,087 | 2,064 | 2,066 | -14 | -0.7% | 37,800 |
| 2022/11/08 | 2,073 | 2,110 | 2,065 | 2,080 | +9 | +0.4% | 84,900 |
| 2022/11/07 | 2,019 | 2,091 | 2,004 | 2,071 | +103 | +5.2% | 83,200 |
| 2022/11/04 | 1,999 | 2,024 | 1,968 | 1,968 | -27 | -1.4% | 76,400 |
| 2022/11/02 | 2,030 | 2,036 | 1,974 | 1,995 | -29 | -1.4% | 123,800 |
| 2022/11/01 | 1,935 | 2,058 | 1,932 | 2,024 | +89 | +4.6% | 143,800 |
| 2022/10/31 | 1,893 | 1,947 | 1,893 | 1,935 | +57 | +3% | 88,800 |
| 2022/10/28 | 1,834 | 1,899 | 1,824 | 1,878 | +28 | +1.5% | 272,600 |
| 2022/10/27 | 1,882 | 1,883 | 1,836 | 1,850 | -41 | -2.2% | 50,800 |
| 2022/10/26 | 1,920 | 1,927 | 1,886 | 1,891 | -22 | -1.2% | 47,100 |
| 2022/10/25 | 1,918 | 1,940 | 1,898 | 1,913 | +18 | +0.9% | 32,500 |
| 2022/10/24 | 1,949 | 1,949 | 1,876 | 1,895 | -46 | -2.4% | 68,100 |
| 2022/10/21 | 1,935 | 1,946 | 1,928 | 1,941 | +10 | +0.5% | 28,100 |
| 2022/10/20 | 1,899 | 1,934 | 1,897 | 1,931 | +31 | +1.6% | 39,400 |
| 2022/10/19 | 1,885 | 1,914 | 1,879 | 1,900 | +12 | +0.6% | 56,000 |
| 2022/10/18 | 1,899 | 1,919 | 1,882 | 1,888 | +8 | +0.4% | 42,500 |
| 2022/10/17 | 1,879 | 1,895 | 1,865 | 1,880 | -17 | -0.9% | 29,900 |
| 2022/10/14 | 1,907 | 1,915 | 1,886 | 1,897 | +27 | +1.4% | 39,300 |
| 2022/10/13 | 1,889 | 1,890 | 1,860 | 1,870 | -16 | -0.8% | 21,700 |
| 2022/10/12 | 1,874 | 1,905 | 1,871 | 1,886 | +12 | +0.6% | 31,300 |
| 2022/10/11 | 1,871 | 1,906 | 1,871 | 1,874 | -26 | -1.4% | 33,200 |
| 2022/10/07 | 1,882 | 1,919 | 1,880 | 1,900 | -2 | -0.1% | 26,600 |
| 2022/10/06 | 1,892 | 1,931 | 1,892 | 1,902 | +10 | +0.5% | 32,400 |
| 2022/10/05 | 1,920 | 1,925 | 1,878 | 1,892 | -9 | -0.5% | 34,800 |
| 2022/10/04 | 1,857 | 1,907 | 1,857 | 1,901 | +89 | +4.9% | 50,600 |
| 2022/10/03 | 1,808 | 1,820 | 1,761 | 1,812 | -6 | -0.3% | 24,700 |
| 2022/09/30 | 1,819 | 1,857 | 1,810 | 1,818 | +2 | +0.1% | 35,000 |
| 2022/09/29 | 1,795 | 1,826 | 1,795 | 1,816 | +63 | +3.6% | 36,400 |
| 2022/09/28 | 1,774 | 1,788 | 1,718 | 1,753 | -44 | -2.4% | 52,100 |
| 2022/09/27 | 1,787 | 1,815 | 1,786 | 1,797 | +12 | +0.7% | 25,800 |
| 2022/09/26 | 1,819 | 1,819 | 1,770 | 1,785 | -20 | -1.1% | 30,900 |
| 2022/09/22 | 1,771 | 1,815 | 1,761 | 1,805 | +14 | +0.8% | 32,100 |
| 2022/09/21 | 1,816 | 1,816 | 1,777 | 1,791 | -47 | -2.6% | 34,100 |
| 2022/09/20 | 1,804 | 1,859 | 1,804 | 1,838 | +38 | +2.1% | 28,000 |
| 2022/09/16 | 1,835 | 1,846 | 1,797 | 1,800 | -43 | -2.3% | 31,400 |
| 2022/09/15 | 1,843 | 1,858 | 1,820 | 1,843 | ±0 | ±0% | 17,300 |
| 2022/09/14 | 1,837 | 1,879 | 1,836 | 1,843 | -39 | -2.1% | 24,500 |
| 2022/09/13 | 1,878 | 1,883 | 1,844 | 1,882 | +16 | +0.9% | 22,900 |
| 2022/09/12 | 1,870 | 1,908 | 1,862 | 1,866 | +9 | +0.5% | 43,900 |
| 2022/09/09 | 1,806 | 1,881 | 1,806 | 1,857 | +51 | +2.8% | 61,800 |
| 2022/09/08 | 1,782 | 1,815 | 1,777 | 1,806 | +41 | +2.3% | 36,200 |
| 2022/09/07 | 1,836 | 1,836 | 1,750 | 1,765 | -71 | -3.9% | 49,400 |
| 2022/09/06 | 1,798 | 1,846 | 1,766 | 1,836 | +61 | +3.4% | 61,600 |
| 2022/09/05 | 1,764 | 1,837 | 1,750 | 1,775 | +16 | +0.9% | 89,900 |
| 2022/09/02 | 1,738 | 1,762 | 1,700 | 1,759 | +39 | +2.3% | 58,000 |
| 2022/09/01 | 1,703 | 1,737 | 1,702 | 1,720 | +5 | +0.3% | 23,500 |
| 2022/08/31 | 1,713 | 1,728 | 1,708 | 1,715 | -7 | -0.4% | 22,400 |
| 2022/08/30 | 1,694 | 1,722 | 1,686 | 1,722 | +28 | +1.7% | 33,900 |
| 2022/08/29 | 1,667 | 1,703 | 1,667 | 1,694 | -13 | -0.8% | 20,500 |
501～
550
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
