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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,434 | 2,447 | 2,406 | 2,416 | -6 | -0.2% | 31,000 |
2024/02/22 | 2,430 | 2,430 | 2,402 | 2,422 | +7 | +0.3% | 24,300 |
2024/02/21 | 2,405 | 2,428 | 2,403 | 2,415 | +10 | +0.4% | 22,500 |
2024/02/20 | 2,417 | 2,428 | 2,404 | 2,405 | -4 | -0.2% | 44,100 |
2024/02/19 | 2,461 | 2,461 | 2,401 | 2,409 | -33 | -1.4% | 29,500 |
2024/02/16 | 2,450 | 2,450 | 2,412 | 2,442 | +23 | +1% | 23,900 |
2024/02/15 | 2,454 | 2,474 | 2,400 | 2,419 | -33 | -1.3% | 37,100 |
2024/02/14 | 2,471 | 2,471 | 2,426 | 2,452 | -27 | -1.1% | 41,700 |
2024/02/13 | 2,460 | 2,479 | 2,455 | 2,479 | +45 | +1.8% | 32,900 |
2024/02/09 | 2,402 | 2,454 | 2,402 | 2,434 | +13 | +0.5% | 30,100 |
2024/02/08 | 2,429 | 2,432 | 2,390 | 2,421 | +5 | +0.2% | 48,600 |
2024/02/07 | 2,419 | 2,440 | 2,415 | 2,416 | +1 | ±0% | 28,200 |
2024/02/06 | 2,406 | 2,452 | 2,405 | 2,415 | -2 | -0.1% | 54,100 |
2024/02/05 | 2,477 | 2,477 | 2,408 | 2,417 | -57 | -2.3% | 67,800 |
2024/02/02 | 2,500 | 2,547 | 2,474 | 2,474 | -24 | -1% | 63,700 |
2024/02/01 | 2,469 | 2,509 | 2,405 | 2,498 | -137 | -5.2% | 111,000 |
2024/01/31 | 2,586 | 2,635 | 2,559 | 2,635 | +53 | +2.1% | 53,600 |
2024/01/30 | 2,589 | 2,620 | 2,562 | 2,582 | +4 | +0.2% | 35,100 |
2024/01/29 | 2,530 | 2,581 | 2,521 | 2,578 | +58 | +2.3% | 24,200 |
2024/01/26 | 2,528 | 2,545 | 2,520 | 2,520 | -12 | -0.5% | 24,100 |
2024/01/25 | 2,562 | 2,570 | 2,528 | 2,532 | -17 | -0.7% | 28,700 |
2024/01/24 | 2,526 | 2,555 | 2,525 | 2,549 | +17 | +0.7% | 21,400 |
2024/01/23 | 2,545 | 2,556 | 2,526 | 2,532 | +7 | +0.3% | 19,700 |
2024/01/22 | 2,505 | 2,545 | 2,505 | 2,525 | +26 | +1% | 17,400 |
2024/01/19 | 2,503 | 2,519 | 2,494 | 2,499 | +7 | +0.3% | 24,100 |
2024/01/18 | 2,464 | 2,506 | 2,464 | 2,492 | +28 | +1.1% | 20,300 |
2024/01/17 | 2,502 | 2,528 | 2,464 | 2,464 | -58 | -2.3% | 42,600 |
2024/01/16 | 2,527 | 2,548 | 2,517 | 2,522 | -31 | -1.2% | 22,100 |
2024/01/15 | 2,512 | 2,558 | 2,511 | 2,553 | +31 | +1.2% | 18,600 |
2024/01/12 | 2,603 | 2,603 | 2,511 | 2,522 | -67 | -2.6% | 32,600 |
2024/01/11 | 2,600 | 2,608 | 2,579 | 2,589 | +11 | +0.4% | 26,200 |
2024/01/10 | 2,600 | 2,615 | 2,574 | 2,578 | -3 | -0.1% | 28,900 |
2024/01/09 | 2,537 | 2,581 | 2,535 | 2,581 | +59 | +2.3% | 28,400 |
2024/01/05 | 2,547 | 2,570 | 2,520 | 2,522 | -38 | -1.5% | 20,500 |
2024/01/04 | 2,546 | 2,565 | 2,531 | 2,560 | -18 | -0.7% | 15,900 |
2023/12/29 | 2,578 | 2,595 | 2,550 | 2,578 | +13 | +0.5% | 36,100 |
2023/12/28 | 2,569 | 2,587 | 2,543 | 2,565 | -4 | -0.2% | 20,900 |
2023/12/27 | 2,521 | 2,570 | 2,515 | 2,569 | +54 | +2.1% | 32,700 |
2023/12/26 | 2,478 | 2,535 | 2,478 | 2,515 | +37 | +1.5% | 28,600 |
2023/12/25 | 2,539 | 2,553 | 2,475 | 2,478 | -17 | -0.7% | 35,000 |
2023/12/22 | 2,431 | 2,495 | 2,431 | 2,495 | +79 | +3.3% | 45,300 |
2023/12/21 | 2,405 | 2,430 | 2,395 | 2,416 | +4 | +0.2% | 25,200 |
2023/12/20 | 2,440 | 2,444 | 2,409 | 2,412 | -18 | -0.7% | 27,700 |
2023/12/19 | 2,392 | 2,438 | 2,392 | 2,430 | +35 | +1.5% | 34,300 |
2023/12/18 | 2,388 | 2,404 | 2,366 | 2,395 | -5 | -0.2% | 22,500 |
2023/12/15 | 2,350 | 2,423 | 2,344 | 2,400 | +51 | +2.2% | 67,000 |
2023/12/14 | 2,301 | 2,349 | 2,281 | 2,349 | +50 | +2.2% | 89,300 |
2023/12/13 | 2,313 | 2,353 | 2,270 | 2,299 | +207 | +9.9% | 311,900 |
2023/12/12 | 2,146 | 2,146 | 2,089 | 2,092 | -29 | -1.4% | 32,000 |
2023/12/11 | 2,093 | 2,127 | 2,093 | 2,121 | +37 | +1.8% | 24,000 |
51~
100
件表示中 / 5522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 | 229,000円 | +7.4% | -10.1% | 4.10% | 14.10倍 | 2.61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 |
WDB | 224,000円 | +7.1% | +0.1% | 3.24% | 12.40倍 | 1.54倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
ファンタジー | 224,500円 | +6.0% | -6.4% | 0.45% | 27.74倍 | 5.35倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やASEANでも事業展開 |
リソー教育 | 27,200円 | +5.4% | +2.1% | 3.68% | 24.55倍 | 4.92倍 |
|
首都圏地盤に個別指導受験塾「TOMAS」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
丹青社 | 87,600円 | +2.2% | +2.6% | 3.42% | 14.97倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム