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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,593 | 1,608 | 1,579 | 1,584 | -32 | -2% | 31,700 |
| 2022/03/30 | 1,601 | 1,623 | 1,578 | 1,616 | -8 | -0.5% | 46,900 |
| 2022/03/29 | 1,589 | 1,625 | 1,578 | 1,624 | +54 | +3.4% | 43,200 |
| 2022/03/28 | 1,585 | 1,585 | 1,562 | 1,570 | -10 | -0.6% | 24,400 |
| 2022/03/25 | 1,589 | 1,589 | 1,555 | 1,580 | -3 | -0.2% | 39,900 |
| 2022/03/24 | 1,559 | 1,587 | 1,540 | 1,583 | +24 | +1.5% | 33,800 |
| 2022/03/23 | 1,559 | 1,570 | 1,547 | 1,559 | +23 | +1.5% | 32,100 |
| 2022/03/22 | 1,586 | 1,586 | 1,524 | 1,536 | -36 | -2.3% | 46,600 |
| 2022/03/18 | 1,558 | 1,572 | 1,540 | 1,572 | +12 | +0.8% | 47,800 |
| 2022/03/17 | 1,524 | 1,564 | 1,507 | 1,560 | +60 | +4% | 62,500 |
| 2022/03/16 | 1,520 | 1,520 | 1,492 | 1,500 | -11 | -0.7% | 42,000 |
| 2022/03/15 | 1,477 | 1,525 | 1,457 | 1,511 | +35 | +2.4% | 44,700 |
| 2022/03/14 | 1,503 | 1,506 | 1,460 | 1,476 | -35 | -2.3% | 69,900 |
| 2022/03/11 | 1,542 | 1,542 | 1,490 | 1,511 | -48 | -3.1% | 47,700 |
| 2022/03/10 | 1,541 | 1,574 | 1,541 | 1,559 | +65 | +4.4% | 36,200 |
| 2022/03/09 | 1,495 | 1,530 | 1,480 | 1,494 | -4 | -0.3% | 51,500 |
| 2022/03/08 | 1,540 | 1,552 | 1,488 | 1,498 | -72 | -4.6% | 73,900 |
| 2022/03/07 | 1,577 | 1,589 | 1,556 | 1,570 | -46 | -2.8% | 53,400 |
| 2022/03/04 | 1,600 | 1,620 | 1,586 | 1,616 | -23 | -1.4% | 65,400 |
| 2022/03/03 | 1,613 | 1,647 | 1,613 | 1,639 | +42 | +2.6% | 45,900 |
| 2022/03/02 | 1,582 | 1,614 | 1,577 | 1,597 | -14 | -0.9% | 35,200 |
| 2022/03/01 | 1,598 | 1,614 | 1,579 | 1,611 | +32 | +2% | 42,900 |
| 2022/02/28 | 1,611 | 1,611 | 1,555 | 1,579 | -27 | -1.7% | 54,700 |
| 2022/02/25 | 1,599 | 1,614 | 1,569 | 1,606 | +44 | +2.8% | 58,600 |
| 2022/02/24 | 1,538 | 1,568 | 1,530 | 1,562 | +6 | +0.4% | 49,500 |
| 2022/02/22 | 1,554 | 1,589 | 1,547 | 1,556 | -22 | -1.4% | 28,300 |
| 2022/02/21 | 1,540 | 1,587 | 1,526 | 1,578 | +36 | +2.3% | 48,400 |
| 2022/02/18 | 1,545 | 1,553 | 1,518 | 1,542 | -38 | -2.4% | 83,100 |
| 2022/02/17 | 1,576 | 1,589 | 1,561 | 1,580 | +3 | +0.2% | 58,500 |
| 2022/02/16 | 1,650 | 1,670 | 1,577 | 1,577 | -47 | -2.9% | 117,700 |
| 2022/02/15 | 1,640 | 1,643 | 1,614 | 1,624 | -11 | -0.7% | 40,700 |
| 2022/02/14 | 1,626 | 1,655 | 1,603 | 1,635 | -25 | -1.5% | 65,100 |
| 2022/02/10 | 1,674 | 1,688 | 1,643 | 1,660 | ±0 | ±0% | 78,200 |
| 2022/02/09 | 1,649 | 1,660 | 1,629 | 1,660 | +28 | +1.7% | 70,400 |
| 2022/02/08 | 1,660 | 1,666 | 1,624 | 1,632 | -14 | -0.9% | 123,600 |
| 2022/02/07 | 1,658 | 1,686 | 1,643 | 1,646 | -10 | -0.6% | 119,100 |
| 2022/02/04 | 1,640 | 1,678 | 1,622 | 1,656 | +18 | +1.1% | 170,900 |
| 2022/02/03 | 1,630 | 1,660 | 1,608 | 1,638 | +3 | +0.2% | 231,200 |
| 2022/02/02 | 1,523 | 1,642 | 1,515 | 1,635 | +100 | +6.5% | 544,300 |
| 2022/02/01 | 1,457 | 1,560 | 1,408 | 1,535 | +242 | +18.7% | 885,300 |
| 2022/01/31 | 1,230 | 1,318 | 1,223 | 1,293 | +93 | +7.8% | 155,900 |
| 2022/01/28 | 1,230 | 1,238 | 1,192 | 1,200 | +2 | +0.2% | 53,300 |
| 2022/01/27 | 1,269 | 1,282 | 1,189 | 1,198 | -74 | -5.8% | 62,400 |
| 2022/01/26 | 1,246 | 1,286 | 1,235 | 1,272 | +35 | +2.8% | 49,400 |
| 2022/01/25 | 1,292 | 1,292 | 1,226 | 1,237 | -61 | -4.7% | 43,300 |
| 2022/01/24 | 1,250 | 1,299 | 1,250 | 1,298 | +38 | +3% | 53,800 |
| 2022/01/21 | 1,220 | 1,260 | 1,218 | 1,260 | +10 | +0.8% | 50,500 |
| 2022/01/20 | 1,211 | 1,268 | 1,208 | 1,250 | +40 | +3.3% | 95,200 |
| 2022/01/19 | 1,226 | 1,248 | 1,206 | 1,210 | -46 | -3.7% | 57,400 |
| 2022/01/18 | 1,301 | 1,310 | 1,253 | 1,256 | -52 | -4% | 67,900 |
651～
700
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
