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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,285 | 1,301 | 1,284 | 1,284 | -8 | -0.6% | 48,300 |
| 2021/08/18 | 1,293 | 1,302 | 1,274 | 1,292 | -2 | -0.2% | 42,300 |
| 2021/08/17 | 1,309 | 1,311 | 1,292 | 1,294 | -2 | -0.2% | 92,800 |
| 2021/08/16 | 1,310 | 1,310 | 1,285 | 1,296 | -7 | -0.5% | 64,000 |
| 2021/08/13 | 1,287 | 1,310 | 1,277 | 1,303 | +23 | +1.8% | 97,900 |
| 2021/08/12 | 1,280 | 1,288 | 1,276 | 1,280 | +4 | +0.3% | 80,200 |
| 2021/08/11 | 1,280 | 1,296 | 1,267 | 1,276 | -2 | -0.2% | 68,000 |
| 2021/08/10 | 1,262 | 1,283 | 1,262 | 1,278 | -2 | -0.2% | 65,300 |
| 2021/08/06 | 1,270 | 1,281 | 1,258 | 1,280 | +11 | +0.9% | 45,800 |
| 2021/08/05 | 1,288 | 1,288 | 1,265 | 1,269 | -16 | -1.2% | 61,400 |
| 2021/08/04 | 1,304 | 1,326 | 1,283 | 1,285 | -13 | -1% | 172,200 |
| 2021/08/03 | 1,299 | 1,322 | 1,280 | 1,298 | ±0 | ±0% | 225,500 |
| 2021/08/02 | 1,300 | 1,350 | 1,276 | 1,298 | +102 | +8.5% | 383,400 |
| 2021/07/30 | 1,192 | 1,203 | 1,161 | 1,196 | +13 | +1.1% | 105,900 |
| 2021/07/29 | 1,173 | 1,187 | 1,163 | 1,183 | +10 | +0.9% | 120,100 |
| 2021/07/28 | 1,176 | 1,176 | 1,163 | 1,173 | -14 | -1.2% | 59,900 |
| 2021/07/27 | 1,181 | 1,193 | 1,172 | 1,187 | +3 | +0.3% | 37,500 |
| 2021/07/26 | 1,175 | 1,184 | 1,165 | 1,184 | +30 | +2.6% | 48,400 |
| 2021/07/21 | 1,166 | 1,172 | 1,151 | 1,154 | -7 | -0.6% | 119,500 |
| 2021/07/20 | 1,168 | 1,168 | 1,152 | 1,161 | -7 | -0.6% | 55,900 |
| 2021/07/19 | 1,188 | 1,188 | 1,154 | 1,168 | -22 | -1.8% | 84,200 |
| 2021/07/16 | 1,193 | 1,211 | 1,184 | 1,190 | -5 | -0.4% | 51,200 |
| 2021/07/15 | 1,238 | 1,238 | 1,191 | 1,195 | -46 | -3.7% | 200,800 |
| 2021/07/14 | 1,219 | 1,253 | 1,214 | 1,241 | +27 | +2.2% | 129,500 |
| 2021/07/13 | 1,213 | 1,223 | 1,207 | 1,214 | +1 | +0.1% | 173,700 |
| 2021/07/12 | 1,230 | 1,244 | 1,192 | 1,213 | +8 | +0.7% | 679,400 |
| 2021/07/09 | 1,188 | 1,207 | 1,182 | 1,205 | +5 | +0.4% | 142,800 |
| 2021/07/08 | 1,203 | 1,211 | 1,192 | 1,200 | ±0 | ±0% | 128,200 |
| 2021/07/07 | 1,179 | 1,219 | 1,178 | 1,200 | +17 | +1.4% | 241,200 |
| 2021/07/06 | 1,197 | 1,207 | 1,178 | 1,183 | -6 | -0.5% | 329,800 |
| 2021/07/05 | 1,170 | 1,189 | 1,158 | 1,189 | +35 | +3% | 386,300 |
| 2021/07/02 | 1,153 | 1,171 | 1,151 | 1,154 | -3 | -0.3% | 120,700 |
| 2021/07/01 | 1,160 | 1,177 | 1,149 | 1,157 | -4 | -0.3% | 128,200 |
| 2021/06/30 | 1,150 | 1,183 | 1,150 | 1,161 | +2 | +0.2% | 146,500 |
| 2021/06/29 | 1,181 | 1,184 | 1,146 | 1,159 | -35 | -2.9% | 267,400 |
| 2021/06/28 | 1,200 | 1,234 | 1,190 | 1,194 | -59 | -4.7% | 317,600 |
| 2021/06/25 | 1,272 | 1,275 | 1,253 | 1,253 | +6 | +0.5% | 50,700 |
| 2021/06/24 | 1,233 | 1,254 | 1,231 | 1,247 | +11 | +0.9% | 22,500 |
| 2021/06/23 | 1,221 | 1,246 | 1,221 | 1,236 | +4 | +0.3% | 36,400 |
| 2021/06/22 | 1,211 | 1,232 | 1,211 | 1,232 | +34 | +2.8% | 17,700 |
| 2021/06/21 | 1,221 | 1,221 | 1,198 | 1,198 | -42 | -3.4% | 29,200 |
| 2021/06/18 | 1,230 | 1,245 | 1,230 | 1,240 | +11 | +0.9% | 19,800 |
| 2021/06/17 | 1,231 | 1,261 | 1,228 | 1,229 | -12 | -1% | 28,400 |
| 2021/06/16 | 1,228 | 1,241 | 1,213 | 1,241 | +11 | +0.9% | 33,900 |
| 2021/06/15 | 1,250 | 1,251 | 1,230 | 1,230 | -25 | -2% | 20,300 |
| 2021/06/14 | 1,248 | 1,258 | 1,233 | 1,255 | +14 | +1.1% | 8,400 |
| 2021/06/11 | 1,268 | 1,268 | 1,240 | 1,241 | -7 | -0.6% | 21,000 |
| 2021/06/10 | 1,265 | 1,265 | 1,247 | 1,248 | -22 | -1.7% | 12,900 |
| 2021/06/09 | 1,285 | 1,290 | 1,266 | 1,270 | -17 | -1.3% | 24,500 |
| 2021/06/08 | 1,254 | 1,287 | 1,246 | 1,287 | +46 | +3.7% | 15,400 |
801～
850
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
