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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,206 | 2,218 | 2,201 | 2,214 | +20 | +0.9% | 28,400 |
| 2024/06/26 | 2,176 | 2,204 | 2,165 | 2,194 | +19 | +0.9% | 36,700 |
| 2024/06/25 | 2,157 | 2,175 | 2,156 | 2,175 | +40 | +1.9% | 47,100 |
| 2024/06/24 | 2,135 | 2,138 | 2,124 | 2,135 | +11 | +0.5% | 35,600 |
| 2024/06/21 | 2,107 | 2,142 | 2,099 | 2,124 | +29 | +1.4% | 76,600 |
| 2024/06/20 | 2,099 | 2,111 | 2,086 | 2,095 | -13 | -0.6% | 36,400 |
| 2024/06/19 | 2,099 | 2,111 | 2,091 | 2,108 | +13 | +0.6% | 21,600 |
| 2024/06/18 | 2,109 | 2,116 | 2,092 | 2,095 | ±0 | ±0% | 14,100 |
| 2024/06/17 | 2,101 | 2,108 | 2,084 | 2,095 | -12 | -0.6% | 37,600 |
| 2024/06/14 | 2,084 | 2,114 | 2,080 | 2,107 | +4 | +0.2% | 43,100 |
| 2024/06/13 | 2,134 | 2,134 | 2,103 | 2,103 | -16 | -0.8% | 23,200 |
| 2024/06/12 | 2,126 | 2,143 | 2,117 | 2,119 | -6 | -0.3% | 17,700 |
| 2024/06/11 | 2,129 | 2,142 | 2,124 | 2,125 | -3 | -0.1% | 15,600 |
| 2024/06/10 | 2,136 | 2,147 | 2,122 | 2,128 | -2 | -0.1% | 13,900 |
| 2024/06/07 | 2,120 | 2,145 | 2,120 | 2,130 | -1 | ±0% | 19,800 |
| 2024/06/06 | 2,139 | 2,140 | 2,119 | 2,131 | +10 | +0.5% | 22,400 |
| 2024/06/05 | 2,136 | 2,140 | 2,119 | 2,121 | -27 | -1.3% | 22,200 |
| 2024/06/04 | 2,138 | 2,155 | 2,131 | 2,148 | -1 | ±0% | 16,100 |
| 2024/06/03 | 2,163 | 2,182 | 2,139 | 2,149 | -3 | -0.1% | 32,500 |
| 2024/05/31 | 2,139 | 2,155 | 2,125 | 2,152 | +23 | +1.1% | 22,900 |
| 2024/05/30 | 2,128 | 2,138 | 2,113 | 2,129 | -11 | -0.5% | 35,000 |
| 2024/05/29 | 2,153 | 2,177 | 2,140 | 2,140 | -19 | -0.9% | 29,400 |
| 2024/05/28 | 2,168 | 2,188 | 2,152 | 2,159 | ±0 | ±0% | 18,000 |
| 2024/05/27 | 2,171 | 2,171 | 2,142 | 2,159 | +14 | +0.7% | 24,800 |
| 2024/05/24 | 2,143 | 2,168 | 2,136 | 2,145 | -18 | -0.8% | 35,000 |
| 2024/05/23 | 2,171 | 2,174 | 2,145 | 2,163 | -11 | -0.5% | 27,800 |
| 2024/05/22 | 2,197 | 2,197 | 2,168 | 2,174 | -4 | -0.2% | 23,500 |
| 2024/05/21 | 2,196 | 2,211 | 2,178 | 2,178 | -14 | -0.6% | 31,700 |
| 2024/05/20 | 2,187 | 2,206 | 2,180 | 2,192 | +5 | +0.2% | 25,000 |
| 2024/05/17 | 2,197 | 2,197 | 2,162 | 2,187 | -7 | -0.3% | 21,800 |
| 2024/05/16 | 2,212 | 2,212 | 2,179 | 2,194 | -6 | -0.3% | 34,200 |
| 2024/05/15 | 2,245 | 2,245 | 2,200 | 2,200 | -41 | -1.8% | 47,500 |
| 2024/05/14 | 2,275 | 2,275 | 2,231 | 2,241 | -37 | -1.6% | 36,700 |
| 2024/05/13 | 2,291 | 2,298 | 2,277 | 2,278 | +7 | +0.3% | 21,200 |
| 2024/05/10 | 2,281 | 2,288 | 2,255 | 2,271 | -5 | -0.2% | 23,300 |
| 2024/05/09 | 2,300 | 2,300 | 2,260 | 2,276 | -26 | -1.1% | 26,800 |
| 2024/05/08 | 2,276 | 2,308 | 2,276 | 2,302 | +26 | +1.1% | 22,100 |
| 2024/05/07 | 2,247 | 2,278 | 2,229 | 2,276 | +50 | +2.2% | 40,700 |
| 2024/05/02 | 2,270 | 2,283 | 2,226 | 2,226 | -42 | -1.9% | 44,600 |
| 2024/05/01 | 2,335 | 2,335 | 2,253 | 2,268 | -69 | -3% | 52,200 |
| 2024/04/30 | 2,300 | 2,351 | 2,270 | 2,337 | -72 | -3% | 140,600 |
| 2024/04/26 | 2,403 | 2,414 | 2,378 | 2,409 | +5 | +0.2% | 68,700 |
| 2024/04/25 | 2,403 | 2,427 | 2,399 | 2,404 | -11 | -0.5% | 31,700 |
| 2024/04/24 | 2,391 | 2,415 | 2,387 | 2,415 | +41 | +1.7% | 37,000 |
| 2024/04/23 | 2,385 | 2,392 | 2,350 | 2,374 | -5 | -0.2% | 19,000 |
| 2024/04/22 | 2,342 | 2,379 | 2,337 | 2,379 | +78 | +3.4% | 29,900 |
| 2024/04/19 | 2,340 | 2,350 | 2,277 | 2,301 | -22 | -0.9% | 41,500 |
| 2024/04/18 | 2,310 | 2,330 | 2,300 | 2,323 | +28 | +1.2% | 12,300 |
| 2024/04/17 | 2,348 | 2,348 | 2,289 | 2,295 | -43 | -1.8% | 30,400 |
| 2024/04/16 | 2,391 | 2,391 | 2,331 | 2,338 | -59 | -2.5% | 73,300 |
101～
150
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 | 203,400円 | +7.4% | -10.1% | 4.62% | 12.52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 | 82,200円 | +2.2% | +2.6% | 3.65% | 13.80倍 | 1.23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 | 39,700円 | +9.0% | -24.8% | 5.29% | 11.34倍 | 1.31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 | 267,700円 | +21.8% | +21.9% | 1.34% | 13.74倍 | 3.76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 | 92,200円 | +8.2% | +5.9% | 2.71% | 19.23倍 | 3.12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
