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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,225 | 1,241 | 1,225 | 1,241 | +12 | +1% | 12,800 |
| 2021/06/04 | 1,240 | 1,240 | 1,218 | 1,229 | -11 | -0.9% | 21,900 |
| 2021/06/03 | 1,234 | 1,245 | 1,229 | 1,240 | +10 | +0.8% | 15,500 |
| 2021/06/02 | 1,214 | 1,241 | 1,214 | 1,230 | +9 | +0.7% | 19,900 |
| 2021/06/01 | 1,226 | 1,231 | 1,194 | 1,221 | -5 | -0.4% | 41,300 |
| 2021/05/31 | 1,246 | 1,246 | 1,226 | 1,226 | -22 | -1.8% | 35,900 |
| 2021/05/28 | 1,254 | 1,264 | 1,239 | 1,248 | -7 | -0.6% | 39,400 |
| 2021/05/27 | 1,261 | 1,281 | 1,244 | 1,255 | -19 | -1.5% | 34,700 |
| 2021/05/26 | 1,305 | 1,310 | 1,274 | 1,274 | -4 | -0.3% | 24,700 |
| 2021/05/25 | 1,295 | 1,306 | 1,275 | 1,278 | -47 | -3.5% | 38,000 |
| 2021/05/24 | 1,307 | 1,332 | 1,296 | 1,325 | +20 | +1.5% | 33,700 |
| 2021/05/21 | 1,321 | 1,333 | 1,302 | 1,305 | -16 | -1.2% | 41,900 |
| 2021/05/20 | 1,280 | 1,328 | 1,280 | 1,321 | +38 | +3% | 43,000 |
| 2021/05/19 | 1,276 | 1,290 | 1,268 | 1,283 | +7 | +0.5% | 35,700 |
| 2021/05/18 | 1,262 | 1,281 | 1,262 | 1,276 | +17 | +1.4% | 27,700 |
| 2021/05/17 | 1,262 | 1,280 | 1,243 | 1,259 | +22 | +1.8% | 28,000 |
| 2021/05/14 | 1,230 | 1,254 | 1,228 | 1,237 | +22 | +1.8% | 42,900 |
| 2021/05/13 | 1,232 | 1,243 | 1,215 | 1,215 | -28 | -2.3% | 27,000 |
| 2021/05/12 | 1,235 | 1,253 | 1,225 | 1,243 | +8 | +0.6% | 27,300 |
| 2021/05/11 | 1,261 | 1,261 | 1,221 | 1,235 | -11 | -0.9% | 27,300 |
| 2021/05/10 | 1,247 | 1,251 | 1,227 | 1,246 | -3 | -0.2% | 17,300 |
| 2021/05/07 | 1,228 | 1,252 | 1,218 | 1,249 | +27 | +2.2% | 19,000 |
| 2021/05/06 | 1,223 | 1,232 | 1,206 | 1,222 | -17 | -1.4% | 32,100 |
| 2021/04/30 | 1,177 | 1,259 | 1,157 | 1,239 | +99 | +8.7% | 99,400 |
| 2021/04/28 | 1,139 | 1,145 | 1,129 | 1,140 | +3 | +0.3% | 30,200 |
| 2021/04/27 | 1,147 | 1,159 | 1,132 | 1,137 | -29 | -2.5% | 21,800 |
| 2021/04/26 | 1,177 | 1,177 | 1,140 | 1,166 | +17 | +1.5% | 33,000 |
| 2021/04/23 | 1,150 | 1,158 | 1,146 | 1,149 | -14 | -1.2% | 26,400 |
| 2021/04/22 | 1,178 | 1,182 | 1,154 | 1,163 | +8 | +0.7% | 19,200 |
| 2021/04/21 | 1,190 | 1,191 | 1,152 | 1,155 | -48 | -4% | 35,600 |
| 2021/04/20 | 1,202 | 1,213 | 1,191 | 1,203 | -12 | -1% | 21,500 |
| 2021/04/19 | 1,190 | 1,217 | 1,190 | 1,215 | +25 | +2.1% | 23,400 |
| 2021/04/16 | 1,197 | 1,203 | 1,190 | 1,190 | -3 | -0.3% | 16,300 |
| 2021/04/15 | 1,189 | 1,198 | 1,180 | 1,193 | +4 | +0.3% | 23,300 |
| 2021/04/14 | 1,199 | 1,199 | 1,181 | 1,189 | -10 | -0.8% | 19,800 |
| 2021/04/13 | 1,200 | 1,206 | 1,195 | 1,199 | -3 | -0.2% | 9,000 |
| 2021/04/12 | 1,194 | 1,205 | 1,190 | 1,202 | +1 | +0.1% | 12,600 |
| 2021/04/09 | 1,200 | 1,211 | 1,190 | 1,201 | +12 | +1% | 22,800 |
| 2021/04/08 | 1,224 | 1,224 | 1,189 | 1,189 | -41 | -3.3% | 19,500 |
| 2021/04/07 | 1,203 | 1,230 | 1,203 | 1,230 | +27 | +2.2% | 23,400 |
| 2021/04/06 | 1,215 | 1,215 | 1,174 | 1,203 | -6 | -0.5% | 48,200 |
| 2021/04/05 | 1,201 | 1,220 | 1,198 | 1,209 | +8 | +0.7% | 33,100 |
| 2021/04/02 | 1,215 | 1,224 | 1,190 | 1,201 | -7 | -0.6% | 37,400 |
| 2021/04/01 | 1,244 | 1,244 | 1,202 | 1,208 | -25 | -2% | 36,100 |
| 2021/03/31 | 1,245 | 1,249 | 1,227 | 1,233 | -22 | -1.8% | 29,600 |
| 2021/03/30 | 1,263 | 1,263 | 1,227 | 1,255 | -30 | -2.3% | 54,200 |
| 2021/03/29 | 1,262 | 1,289 | 1,245 | 1,285 | +35 | +2.8% | 96,500 |
| 2021/03/26 | 1,249 | 1,257 | 1,245 | 1,250 | +11 | +0.9% | 36,800 |
| 2021/03/25 | 1,233 | 1,240 | 1,206 | 1,239 | +36 | +3% | 52,600 |
| 2021/03/24 | 1,233 | 1,245 | 1,191 | 1,203 | -49 | -3.9% | 62,300 |
851～
900
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
