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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,747 | 1,757 | 1,735 | 1,751 | +24 | +1.4% | 17,800 |
| 2018/07/17 | 1,752 | 1,752 | 1,710 | 1,727 | -8 | -0.5% | 52,800 |
| 2018/07/13 | 1,751 | 1,754 | 1,730 | 1,735 | -3 | -0.2% | 19,900 |
| 2018/07/12 | 1,757 | 1,758 | 1,735 | 1,738 | -7 | -0.4% | 21,700 |
| 2018/07/11 | 1,720 | 1,759 | 1,709 | 1,745 | +34 | +2% | 45,600 |
| 2018/07/10 | 1,719 | 1,733 | 1,705 | 1,711 | -13 | -0.8% | 39,300 |
| 2018/07/09 | 1,690 | 1,729 | 1,664 | 1,724 | +35 | +2.1% | 32,900 |
| 2018/07/06 | 1,681 | 1,689 | 1,658 | 1,689 | +26 | +1.6% | 25,100 |
| 2018/07/05 | 1,699 | 1,727 | 1,655 | 1,663 | -20 | -1.2% | 64,000 |
| 2018/07/04 | 1,659 | 1,690 | 1,646 | 1,683 | +22 | +1.3% | 24,700 |
| 2018/07/03 | 1,683 | 1,705 | 1,641 | 1,661 | -11 | -0.7% | 63,200 |
| 2018/07/02 | 1,728 | 1,740 | 1,672 | 1,672 | -65 | -3.7% | 50,900 |
| 2018/06/29 | 1,732 | 1,758 | 1,727 | 1,737 | +4 | +0.2% | 22,300 |
| 2018/06/28 | 1,747 | 1,747 | 1,703 | 1,733 | -16 | -0.9% | 28,100 |
| 2018/06/27 | 1,729 | 1,762 | 1,721 | 1,749 | +33 | +1.9% | 30,300 |
| 2018/06/26 | 1,710 | 1,724 | 1,687 | 1,716 | -9 | -0.5% | 31,700 |
| 2018/06/25 | 1,772 | 1,783 | 1,716 | 1,725 | -33 | -1.9% | 34,300 |
| 2018/06/22 | 1,713 | 1,759 | 1,706 | 1,758 | +34 | +2% | 86,400 |
| 2018/06/21 | 1,709 | 1,747 | 1,709 | 1,724 | +5 | +0.3% | 45,100 |
| 2018/06/20 | 1,729 | 1,752 | 1,686 | 1,719 | -27 | -1.5% | 53,900 |
| 2018/06/19 | 1,817 | 1,823 | 1,739 | 1,746 | -76 | -4.2% | 61,300 |
| 2018/06/18 | 1,854 | 1,854 | 1,799 | 1,822 | -31 | -1.7% | 35,600 |
| 2018/06/15 | 1,849 | 1,873 | 1,843 | 1,853 | +14 | +0.8% | 38,100 |
| 2018/06/14 | 1,861 | 1,873 | 1,832 | 1,839 | -27 | -1.4% | 40,100 |
| 2018/06/13 | 1,818 | 1,866 | 1,816 | 1,866 | +45 | +2.5% | 71,900 |
| 2018/06/12 | 1,818 | 1,826 | 1,804 | 1,821 | ±0 | ±0% | 59,300 |
| 2018/06/11 | 1,764 | 1,848 | 1,764 | 1,821 | +71 | +4.1% | 114,100 |
| 2018/06/08 | 1,712 | 1,754 | 1,676 | 1,750 | +1 | +0.1% | 182,800 |
| 2018/06/07 | 1,681 | 1,770 | 1,672 | 1,749 | +84 | +5% | 254,400 |
| 2018/06/06 | 1,662 | 1,679 | 1,649 | 1,665 | +3 | +0.2% | 67,900 |
| 2018/06/05 | 1,671 | 1,681 | 1,656 | 1,662 | -8 | -0.5% | 47,600 |
| 2018/06/04 | 1,698 | 1,711 | 1,665 | 1,670 | -5 | -0.3% | 104,900 |
| 2018/06/01 | 1,682 | 1,693 | 1,659 | 1,675 | -18 | -1.1% | 57,300 |
| 2018/05/31 | 1,700 | 1,701 | 1,683 | 1,693 | +12 | +0.7% | 48,200 |
| 2018/05/30 | 1,672 | 1,693 | 1,661 | 1,681 | -18 | -1.1% | 50,200 |
| 2018/05/29 | 1,705 | 1,705 | 1,681 | 1,699 | +10 | +0.6% | 39,000 |
| 2018/05/28 | 1,665 | 1,703 | 1,660 | 1,689 | +35 | +2.1% | 56,400 |
| 2018/05/25 | 1,665 | 1,672 | 1,644 | 1,654 | -24 | -1.4% | 48,400 |
| 2018/05/24 | 1,696 | 1,703 | 1,674 | 1,678 | -12 | -0.7% | 31,000 |
| 2018/05/23 | 1,680 | 1,701 | 1,674 | 1,690 | +5 | +0.3% | 58,000 |
| 2018/05/22 | 1,709 | 1,711 | 1,677 | 1,685 | -15 | -0.9% | 41,600 |
| 2018/05/21 | 1,672 | 1,704 | 1,665 | 1,700 | +26 | +1.6% | 80,200 |
| 2018/05/18 | 1,660 | 1,678 | 1,643 | 1,674 | +7 | +0.4% | 99,700 |
| 2018/05/17 | 1,668 | 1,683 | 1,660 | 1,667 | -19 | -1.1% | 73,300 |
| 2018/05/16 | 1,693 | 1,699 | 1,673 | 1,686 | -16 | -0.9% | 70,800 |
| 2018/05/15 | 1,710 | 1,716 | 1,688 | 1,702 | -4 | -0.2% | 69,700 |
| 2018/05/14 | 1,705 | 1,715 | 1,692 | 1,706 | +3 | +0.2% | 43,000 |
| 2018/05/11 | 1,705 | 1,707 | 1,690 | 1,703 | -11 | -0.6% | 63,400 |
| 2018/05/10 | 1,738 | 1,738 | 1,695 | 1,714 | -24 | -1.4% | 72,200 |
| 2018/05/09 | 1,757 | 1,757 | 1,723 | 1,738 | -4 | -0.2% | 39,900 |
1551～
1600
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
