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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
件表示中 / 5837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 | 233,100円 | +4.5% | +0.2% | 4.29% | 11.78倍 | 2.45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 |
| フィットイージ | 278,500円 | +37.9% | +39.4% | 0.86% | 29.90倍 | 13.08倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| エフアンドエム | 277,500円 | +22.3% | +15.2% | 1.51% | 19.66倍 | 3.10倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| バリューＨＲ | 158,900円 | +15.8% | +19.2% | 1.64% | 47.31倍 | 6.45倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＴＷＯＳＴＯＮＥ | 100,400円 | +30.2% | +124.9% | 0.05% | 75.26倍 | 12.85倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
