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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,724 | 1,730 | 1,698 | 1,707 | -17 | -1% | 20,700 |
| 2022/08/25 | 1,700 | 1,725 | 1,699 | 1,724 | +25 | +1.5% | 22,100 |
| 2022/08/24 | 1,676 | 1,699 | 1,666 | 1,699 | +15 | +0.9% | 17,300 |
| 2022/08/23 | 1,720 | 1,720 | 1,675 | 1,684 | -46 | -2.7% | 48,000 |
| 2022/08/22 | 1,708 | 1,733 | 1,698 | 1,730 | +15 | +0.9% | 29,300 |
| 2022/08/19 | 1,734 | 1,736 | 1,709 | 1,715 | -4 | -0.2% | 12,800 |
| 2022/08/18 | 1,676 | 1,719 | 1,676 | 1,719 | +14 | +0.8% | 42,100 |
| 2022/08/17 | 1,747 | 1,748 | 1,694 | 1,705 | -35 | -2% | 55,400 |
| 2022/08/16 | 1,731 | 1,744 | 1,715 | 1,740 | +9 | +0.5% | 30,800 |
| 2022/08/15 | 1,734 | 1,753 | 1,708 | 1,731 | +3 | +0.2% | 31,500 |
| 2022/08/12 | 1,738 | 1,760 | 1,720 | 1,728 | +16 | +0.9% | 43,100 |
| 2022/08/10 | 1,741 | 1,747 | 1,706 | 1,712 | -28 | -1.6% | 38,400 |
| 2022/08/09 | 1,743 | 1,754 | 1,682 | 1,740 | -9 | -0.5% | 97,300 |
| 2022/08/08 | 1,798 | 1,798 | 1,746 | 1,749 | -21 | -1.2% | 64,200 |
| 2022/08/05 | 1,750 | 1,776 | 1,730 | 1,770 | +30 | +1.7% | 47,900 |
| 2022/08/04 | 1,717 | 1,750 | 1,704 | 1,740 | +40 | +2.4% | 59,900 |
| 2022/08/03 | 1,683 | 1,725 | 1,668 | 1,700 | +37 | +2.2% | 77,200 |
| 2022/08/02 | 1,650 | 1,673 | 1,634 | 1,663 | -1 | -0.1% | 89,500 |
| 2022/08/01 | 1,652 | 1,676 | 1,633 | 1,664 | +139 | +9.1% | 179,100 |
| 2022/07/29 | 1,531 | 1,535 | 1,509 | 1,525 | -6 | -0.4% | 52,900 |
| 2022/07/28 | 1,504 | 1,541 | 1,496 | 1,531 | +47 | +3.2% | 37,000 |
| 2022/07/27 | 1,500 | 1,504 | 1,482 | 1,484 | -5 | -0.3% | 28,800 |
| 2022/07/26 | 1,478 | 1,502 | 1,459 | 1,489 | +25 | +1.7% | 26,700 |
| 2022/07/25 | 1,484 | 1,484 | 1,460 | 1,464 | -8 | -0.5% | 30,900 |
| 2022/07/22 | 1,480 | 1,489 | 1,470 | 1,472 | -8 | -0.5% | 33,700 |
| 2022/07/21 | 1,451 | 1,480 | 1,442 | 1,480 | +16 | +1.1% | 32,000 |
| 2022/07/20 | 1,460 | 1,465 | 1,454 | 1,464 | +25 | +1.7% | 26,600 |
| 2022/07/19 | 1,440 | 1,448 | 1,426 | 1,439 | +6 | +0.4% | 15,400 |
| 2022/07/15 | 1,449 | 1,449 | 1,418 | 1,433 | -3 | -0.2% | 12,300 |
| 2022/07/14 | 1,444 | 1,446 | 1,432 | 1,436 | ±0 | ±0% | 11,200 |
| 2022/07/13 | 1,432 | 1,442 | 1,416 | 1,436 | +12 | +0.8% | 10,100 |
| 2022/07/12 | 1,445 | 1,445 | 1,411 | 1,424 | -28 | -1.9% | 24,600 |
| 2022/07/11 | 1,449 | 1,464 | 1,438 | 1,452 | +29 | +2% | 29,400 |
| 2022/07/08 | 1,437 | 1,444 | 1,420 | 1,423 | -12 | -0.8% | 29,500 |
| 2022/07/07 | 1,424 | 1,439 | 1,409 | 1,435 | +33 | +2.4% | 21,200 |
| 2022/07/06 | 1,432 | 1,433 | 1,397 | 1,402 | -30 | -2.1% | 27,200 |
| 2022/07/05 | 1,400 | 1,438 | 1,400 | 1,432 | +43 | +3.1% | 49,500 |
| 2022/07/04 | 1,373 | 1,389 | 1,367 | 1,389 | +26 | +1.9% | 15,700 |
| 2022/07/01 | 1,368 | 1,372 | 1,351 | 1,363 | ±0 | ±0% | 24,000 |
| 2022/06/30 | 1,384 | 1,385 | 1,359 | 1,363 | -17 | -1.2% | 21,500 |
| 2022/06/29 | 1,358 | 1,385 | 1,353 | 1,380 | +14 | +1% | 28,000 |
| 2022/06/28 | 1,364 | 1,374 | 1,356 | 1,366 | -12 | -0.9% | 23,900 |
| 2022/06/27 | 1,392 | 1,392 | 1,364 | 1,378 | +16 | +1.2% | 31,200 |
| 2022/06/24 | 1,350 | 1,364 | 1,345 | 1,362 | +19 | +1.4% | 14,800 |
| 2022/06/23 | 1,348 | 1,353 | 1,334 | 1,343 | +15 | +1.1% | 21,200 |
| 2022/06/22 | 1,379 | 1,379 | 1,327 | 1,328 | -54 | -3.9% | 28,000 |
| 2022/06/21 | 1,344 | 1,382 | 1,344 | 1,382 | +56 | +4.2% | 22,900 |
| 2022/06/20 | 1,344 | 1,347 | 1,320 | 1,326 | -20 | -1.5% | 24,500 |
| 2022/06/17 | 1,324 | 1,353 | 1,320 | 1,346 | ±0 | ±0% | 37,700 |
| 2022/06/16 | 1,398 | 1,404 | 1,344 | 1,346 | -51 | -3.7% | 33,100 |
551～
600
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
