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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 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 |
601～
650
件表示中 / 5753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 | 189,900円 | +7.4% | -10.1% | 4.95% | 10.12倍 | 1.92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 |
| スタジオアリス | 210,000円 | -5.1% | -5.9% | 2.38% | 24.60倍 | 1.20倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＷＤＢ | 179,600円 | +5.1% | -13.4% | 3.37% | 11.88倍 | 1.15倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| 日本空調 | 98,900円 | +4.8% | +1.0% | 4.04% | 12.19倍 | 1.40倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ワールドＨＤ | 196,500円 | +16.2% | +9.4% | 5.40% | 6.52倍 | 0.79倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
市場注目の銘柄
チャート関連のコラム
