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 |
---|---|---|---|---|---|---|---|
2018/10/03 | 2,080 | 2,080 | 2,016 | 2,029 | -54 | -2.6% | 59,300 |
2018/10/02 | 2,162 | 2,193 | 2,053 | 2,083 | -68 | -3.2% | 89,300 |
2018/10/01 | 2,144 | 2,187 | 2,088 | 2,151 | +13 | +0.6% | 87,100 |
2018/09/28 | 2,095 | 2,178 | 2,080 | 2,138 | +67 | +3.2% | 110,600 |
2018/09/27 | 2,028 | 2,087 | 1,982 | 2,071 | +42 | +2.1% | 97,200 |
2018/09/26 | 2,025 | 2,031 | 1,990 | 2,029 | +9 | +0.4% | 56,200 |
2018/09/25 | 1,971 | 2,020 | 1,947 | 2,020 | +72 | +3.7% | 51,300 |
2018/09/21 | 1,950 | 1,973 | 1,946 | 1,948 | -3 | -0.2% | 28,800 |
2018/09/20 | 1,985 | 1,985 | 1,931 | 1,951 | -42 | -2.1% | 56,900 |
2018/09/19 | 2,000 | 2,003 | 1,944 | 1,993 | +10 | +0.5% | 47,800 |
2018/09/18 | 1,949 | 1,985 | 1,911 | 1,983 | +46 | +2.4% | 74,400 |
2018/09/14 | 1,938 | 1,950 | 1,907 | 1,937 | +24 | +1.3% | 50,600 |
2018/09/13 | 1,891 | 1,956 | 1,887 | 1,913 | +20 | +1.1% | 51,500 |
2018/09/12 | 1,949 | 1,957 | 1,867 | 1,893 | -39 | -2% | 41,400 |
2018/09/11 | 1,927 | 1,980 | 1,917 | 1,932 | -11 | -0.6% | 33,100 |
2018/09/10 | 1,930 | 1,980 | 1,917 | 1,943 | -1 | -0.1% | 39,300 |
2018/09/07 | 1,945 | 1,982 | 1,931 | 1,944 | -9 | -0.5% | 25,300 |
2018/09/06 | 1,982 | 1,983 | 1,937 | 1,953 | -44 | -2.2% | 35,100 |
2018/09/05 | 2,015 | 2,019 | 1,970 | 1,997 | -14 | -0.7% | 31,100 |
2018/09/04 | 1,956 | 2,023 | 1,954 | 2,011 | +41 | +2.1% | 37,700 |
2018/09/03 | 2,019 | 2,074 | 1,968 | 1,970 | -42 | -2.1% | 42,700 |
2018/08/31 | 1,990 | 2,040 | 1,979 | 2,012 | +17 | +0.9% | 62,100 |
2018/08/30 | 1,973 | 2,008 | 1,949 | 1,995 | +20 | +1% | 55,100 |
2018/08/29 | 2,000 | 2,002 | 1,973 | 1,975 | -11 | -0.6% | 25,000 |
2018/08/28 | 1,980 | 1,999 | 1,969 | 1,986 | +25 | +1.3% | 38,500 |
2018/08/27 | 1,990 | 1,990 | 1,946 | 1,961 | +21 | +1.1% | 36,600 |
2018/08/24 | 1,900 | 1,948 | 1,899 | 1,940 | +48 | +2.5% | 56,200 |
2018/08/23 | 1,859 | 1,898 | 1,839 | 1,892 | +33 | +1.8% | 49,500 |
2018/08/22 | 1,858 | 1,869 | 1,817 | 1,859 | -1 | -0.1% | 43,800 |
2018/08/21 | 1,821 | 1,894 | 1,821 | 1,860 | +21 | +1.1% | 55,100 |
2018/08/20 | 1,870 | 1,880 | 1,810 | 1,839 | -36 | -1.9% | 49,500 |
2018/08/17 | 1,856 | 1,889 | 1,852 | 1,875 | +15 | +0.8% | 28,800 |
2018/08/16 | 1,840 | 1,883 | 1,831 | 1,860 | +2 | +0.1% | 35,400 |
2018/08/15 | 1,890 | 1,915 | 1,847 | 1,858 | -22 | -1.2% | 32,000 |
2018/08/14 | 1,853 | 1,889 | 1,831 | 1,880 | +22 | +1.2% | 54,500 |
2018/08/13 | 1,864 | 1,898 | 1,836 | 1,858 | -18 | -1% | 88,200 |
2018/08/10 | 1,900 | 1,905 | 1,867 | 1,876 | -24 | -1.3% | 50,300 |
2018/08/09 | 1,875 | 1,906 | 1,836 | 1,900 | +27 | +1.4% | 64,700 |
2018/08/08 | 1,827 | 1,894 | 1,827 | 1,873 | +46 | +2.5% | 95,400 |
2018/08/07 | 1,955 | 1,960 | 1,822 | 1,827 | -164 | -8.2% | 136,200 |
2018/08/06 | 1,946 | 2,010 | 1,945 | 1,991 | +29 | +1.5% | 63,500 |
2018/08/03 | 1,970 | 2,044 | 1,955 | 1,962 | -16 | -0.8% | 115,500 |
2018/08/02 | 1,987 | 2,040 | 1,962 | 1,978 | -3 | -0.2% | 267,100 |
2018/08/01 | 2,000 | 2,087 | 1,914 | 1,981 | +194 | +10.9% | 352,100 |
2018/07/31 | 1,760 | 1,794 | 1,730 | 1,787 | +14 | +0.8% | 53,500 |
2018/07/30 | 1,770 | 1,793 | 1,751 | 1,773 | -7 | -0.4% | 37,700 |
2018/07/27 | 1,725 | 1,780 | 1,725 | 1,780 | +55 | +3.2% | 54,800 |
2018/07/26 | 1,728 | 1,743 | 1,709 | 1,725 | +21 | +1.2% | 36,300 |
2018/07/25 | 1,710 | 1,723 | 1,694 | 1,704 | -17 | -1% | 60,300 |
2018/07/24 | 1,740 | 1,740 | 1,717 | 1,721 | -12 | -0.7% | 41,100 |
1651~
1700
件表示中 / 5809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 | 228,800円 | +4.5% | +0.2% | 4.37% | 11.57倍 | 2.40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 |
コプロHD | 218,000円 | +26.6% | +36.5% | 3.67% | 16.81倍 | 5.03倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け2割。15年に持株会社化 |
チャームケア | 132,500円 | +4.9% | -13.8% | 2.57% | 9.08倍 | 2.28倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
TWOSTONE | 97,900円 | +30.2% | +124.9% | 0.05% | 73.39倍 | 12.53倍 |
|
フリーのITエンジニアと企業のマッチングが柱。企業向けIT・戦略コンサルも展開 |
エフアンドエム | 260,600円 | +22.3% | +15.2% | 1.61% | 18.46倍 | 2.92倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム