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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
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 | 230,700円 | +4.5% | +0.2% | 4.33% | 11.66倍 | 2.42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 | 280,100円 | +37.9% | +39.4% | 0.86% | 30.07倍 | 13.16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 | 279,800円 | +22.3% | +15.2% | 1.50% | 19.82倍 | 3.13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 | 158,600円 | +15.8% | +19.2% | 1.64% | 47.22倍 | 6.44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 | 97,900円 | +30.2% | +124.9% | 0.05% | 73.39倍 | 12.53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
