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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,400 | 1,408 | 1,393 | 1,397 | +1 | +0.1% | 34,500 |
| 2022/06/14 | 1,376 | 1,403 | 1,368 | 1,396 | +4 | +0.3% | 32,600 |
| 2022/06/13 | 1,411 | 1,416 | 1,390 | 1,392 | -45 | -3.1% | 36,500 |
| 2022/06/10 | 1,418 | 1,451 | 1,413 | 1,437 | -4 | -0.3% | 32,100 |
| 2022/06/09 | 1,436 | 1,455 | 1,433 | 1,441 | -1 | -0.1% | 22,100 |
| 2022/06/08 | 1,415 | 1,447 | 1,415 | 1,442 | +31 | +2.2% | 30,500 |
| 2022/06/07 | 1,413 | 1,427 | 1,411 | 1,411 | -4 | -0.3% | 15,000 |
| 2022/06/06 | 1,416 | 1,422 | 1,412 | 1,415 | -15 | -1% | 18,300 |
| 2022/06/03 | 1,413 | 1,432 | 1,410 | 1,430 | +16 | +1.1% | 33,500 |
| 2022/06/02 | 1,419 | 1,419 | 1,394 | 1,414 | -15 | -1% | 29,500 |
| 2022/06/01 | 1,411 | 1,436 | 1,403 | 1,429 | +24 | +1.7% | 30,600 |
| 2022/05/31 | 1,441 | 1,441 | 1,401 | 1,405 | -19 | -1.3% | 30,600 |
| 2022/05/30 | 1,427 | 1,441 | 1,421 | 1,424 | +5 | +0.4% | 54,500 |
| 2022/05/27 | 1,410 | 1,420 | 1,410 | 1,419 | +5 | +0.4% | 11,600 |
| 2022/05/26 | 1,397 | 1,418 | 1,397 | 1,414 | +6 | +0.4% | 20,800 |
| 2022/05/25 | 1,400 | 1,412 | 1,392 | 1,408 | -8 | -0.6% | 34,500 |
| 2022/05/24 | 1,447 | 1,447 | 1,414 | 1,416 | -39 | -2.7% | 22,400 |
| 2022/05/23 | 1,449 | 1,461 | 1,443 | 1,455 | +9 | +0.6% | 32,400 |
| 2022/05/20 | 1,412 | 1,446 | 1,402 | 1,446 | +26 | +1.8% | 43,600 |
| 2022/05/19 | 1,418 | 1,430 | 1,410 | 1,420 | -28 | -1.9% | 25,100 |
| 2022/05/18 | 1,458 | 1,462 | 1,441 | 1,448 | +3 | +0.2% | 30,200 |
| 2022/05/17 | 1,432 | 1,452 | 1,432 | 1,445 | +10 | +0.7% | 51,400 |
| 2022/05/16 | 1,465 | 1,465 | 1,431 | 1,435 | -16 | -1.1% | 21,400 |
| 2022/05/13 | 1,419 | 1,453 | 1,409 | 1,451 | +32 | +2.3% | 35,900 |
| 2022/05/12 | 1,454 | 1,454 | 1,411 | 1,419 | -59 | -4% | 40,500 |
| 2022/05/11 | 1,450 | 1,481 | 1,447 | 1,478 | +16 | +1.1% | 31,300 |
| 2022/05/10 | 1,480 | 1,480 | 1,445 | 1,462 | -16 | -1.1% | 33,900 |
| 2022/05/09 | 1,472 | 1,499 | 1,456 | 1,478 | +12 | +0.8% | 64,700 |
| 2022/05/06 | 1,430 | 1,484 | 1,421 | 1,466 | +36 | +2.5% | 69,700 |
| 2022/05/02 | 1,525 | 1,552 | 1,425 | 1,430 | -127 | -8.2% | 178,100 |
| 2022/04/28 | 1,518 | 1,559 | 1,518 | 1,557 | +41 | +2.7% | 70,200 |
| 2022/04/27 | 1,497 | 1,517 | 1,483 | 1,516 | +7 | +0.5% | 57,600 |
| 2022/04/26 | 1,525 | 1,531 | 1,508 | 1,509 | +1 | +0.1% | 20,000 |
| 2022/04/25 | 1,500 | 1,512 | 1,495 | 1,508 | -24 | -1.6% | 46,100 |
| 2022/04/22 | 1,550 | 1,558 | 1,528 | 1,532 | -24 | -1.5% | 31,900 |
| 2022/04/21 | 1,550 | 1,567 | 1,539 | 1,556 | +6 | +0.4% | 20,200 |
| 2022/04/20 | 1,532 | 1,563 | 1,532 | 1,550 | +15 | +1% | 22,400 |
| 2022/04/19 | 1,520 | 1,535 | 1,516 | 1,535 | +5 | +0.3% | 20,000 |
| 2022/04/18 | 1,550 | 1,551 | 1,525 | 1,530 | -20 | -1.3% | 26,800 |
| 2022/04/15 | 1,532 | 1,550 | 1,520 | 1,550 | -8 | -0.5% | 26,800 |
| 2022/04/14 | 1,563 | 1,571 | 1,554 | 1,558 | -9 | -0.6% | 22,600 |
| 2022/04/13 | 1,522 | 1,569 | 1,522 | 1,567 | +57 | +3.8% | 39,900 |
| 2022/04/12 | 1,506 | 1,542 | 1,506 | 1,510 | ±0 | ±0% | 35,200 |
| 2022/04/11 | 1,538 | 1,538 | 1,500 | 1,510 | -28 | -1.8% | 32,800 |
| 2022/04/08 | 1,537 | 1,549 | 1,522 | 1,538 | +2 | +0.1% | 53,600 |
| 2022/04/07 | 1,563 | 1,563 | 1,517 | 1,536 | -44 | -2.8% | 45,500 |
| 2022/04/06 | 1,586 | 1,593 | 1,553 | 1,580 | -19 | -1.2% | 25,600 |
| 2022/04/05 | 1,614 | 1,625 | 1,591 | 1,599 | +4 | +0.3% | 32,800 |
| 2022/04/04 | 1,590 | 1,603 | 1,585 | 1,595 | +5 | +0.3% | 16,300 |
| 2022/04/01 | 1,566 | 1,599 | 1,556 | 1,590 | +6 | +0.4% | 24,500 |
601～
650
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
