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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,457 | 1,489 | 1,452 | 1,487 | +16 | +1.1% | 48,400 |
| 2017/07/10 | 1,500 | 1,500 | 1,470 | 1,471 | -10 | -0.7% | 92,700 |
| 2017/07/07 | 1,481 | 1,494 | 1,471 | 1,481 | -21 | -1.4% | 52,200 |
| 2017/07/06 | 1,511 | 1,511 | 1,486 | 1,502 | ±0 | ±0% | 53,400 |
| 2017/07/05 | 1,488 | 1,502 | 1,472 | 1,502 | +19 | +1.3% | 57,400 |
| 2017/07/04 | 1,529 | 1,529 | 1,468 | 1,483 | -30 | -2% | 86,300 |
| 2017/07/03 | 1,496 | 1,523 | 1,496 | 1,513 | +8 | +0.5% | 51,300 |
| 2017/06/30 | 1,500 | 1,509 | 1,476 | 1,505 | -6 | -0.4% | 69,500 |
| 2017/06/29 | 1,516 | 1,520 | 1,492 | 1,511 | +16 | +1.1% | 49,900 |
| 2017/06/28 | 1,536 | 1,549 | 1,485 | 1,495 | -53 | -3.4% | 83,000 |
| 2017/06/27 | 1,520 | 1,556 | 1,515 | 1,548 | +29 | +1.9% | 80,200 |
| 2017/06/26 | 1,520 | 1,546 | 1,507 | 1,519 | +13 | +0.9% | 68,800 |
| 2017/06/23 | 1,560 | 1,560 | 1,495 | 1,506 | -51 | -3.3% | 96,100 |
| 2017/06/22 | 1,562 | 1,574 | 1,550 | 1,557 | -12 | -0.8% | 42,800 |
| 2017/06/21 | 1,547 | 1,580 | 1,540 | 1,569 | +8 | +0.5% | 59,500 |
| 2017/06/20 | 1,555 | 1,589 | 1,537 | 1,561 | +21 | +1.4% | 142,800 |
| 2017/06/19 | 1,549 | 1,574 | 1,497 | 1,540 | +25 | +1.7% | 159,200 |
| 2017/06/16 | 1,469 | 1,544 | 1,465 | 1,515 | +63 | +4.3% | 203,800 |
| 2017/06/15 | 1,419 | 1,457 | 1,418 | 1,452 | +33 | +2.3% | 65,200 |
| 2017/06/14 | 1,448 | 1,466 | 1,417 | 1,419 | -25 | -1.7% | 62,100 |
| 2017/06/13 | 1,452 | 1,452 | 1,414 | 1,444 | -8 | -0.6% | 79,300 |
| 2017/06/12 | 1,467 | 1,479 | 1,433 | 1,452 | -16 | -1.1% | 70,900 |
| 2017/06/09 | 1,454 | 1,478 | 1,445 | 1,468 | +14 | +1% | 81,600 |
| 2017/06/08 | 1,453 | 1,471 | 1,423 | 1,454 | +31 | +2.2% | 87,700 |
| 2017/06/07 | 1,438 | 1,440 | 1,413 | 1,423 | -14 | -1% | 63,300 |
| 2017/06/06 | 1,486 | 1,486 | 1,430 | 1,437 | -43 | -2.9% | 105,700 |
| 2017/06/05 | 1,436 | 1,490 | 1,426 | 1,480 | +53 | +3.7% | 168,900 |
| 2017/06/02 | 1,412 | 1,443 | 1,403 | 1,427 | +15 | +1.1% | 158,600 |
| 2017/06/01 | 1,412 | 1,417 | 1,382 | 1,412 | -11 | -0.8% | 182,200 |
| 2017/05/31 | 1,450 | 1,462 | 1,401 | 1,423 | -13 | -0.9% | 246,700 |
| 2017/05/30 | 1,333 | 1,475 | 1,330 | 1,436 | +103 | +7.7% | 923,400 |
| 2017/05/29 | 1,325 | 1,348 | 1,322 | 1,333 | +2 | +0.2% | 37,500 |
| 2017/05/26 | 1,357 | 1,358 | 1,331 | 1,331 | -31 | -2.3% | 66,300 |
| 2017/05/25 | 1,375 | 1,397 | 1,361 | 1,362 | -5 | -0.4% | 47,200 |
| 2017/05/24 | 1,370 | 1,374 | 1,347 | 1,367 | -4 | -0.3% | 61,700 |
| 2017/05/23 | 1,350 | 1,384 | 1,350 | 1,371 | +13 | +1% | 53,500 |
| 2017/05/22 | 1,370 | 1,371 | 1,347 | 1,358 | -5 | -0.4% | 66,800 |
| 2017/05/19 | 1,366 | 1,381 | 1,342 | 1,363 | +7 | +0.5% | 59,500 |
| 2017/05/18 | 1,340 | 1,379 | 1,324 | 1,356 | -4 | -0.3% | 140,700 |
| 2017/05/17 | 1,381 | 1,388 | 1,348 | 1,360 | -51 | -3.6% | 144,500 |
| 2017/05/16 | 1,395 | 1,434 | 1,385 | 1,411 | +12 | +0.9% | 171,200 |
| 2017/05/15 | 1,392 | 1,428 | 1,368 | 1,399 | +37 | +2.7% | 187,000 |
| 2017/05/12 | 1,375 | 1,384 | 1,350 | 1,362 | -13 | -0.9% | 111,400 |
| 2017/05/11 | 1,376 | 1,444 | 1,365 | 1,375 | +29 | +2.2% | 285,700 |
| 2017/05/10 | 1,328 | 1,354 | 1,322 | 1,346 | +32 | +2.4% | 144,300 |
| 2017/05/09 | 1,350 | 1,380 | 1,308 | 1,314 | -20 | -1.5% | 202,300 |
| 2017/05/08 | 1,229 | 1,336 | 1,229 | 1,334 | +125 | +10.3% | 301,400 |
| 2017/05/02 | 1,208 | 1,224 | 1,202 | 1,209 | -3 | -0.2% | 85,200 |
| 2017/05/01 | 1,222 | 1,248 | 1,196 | 1,212 | -40 | -3.2% | 176,000 |
| 2017/04/28 | 1,280 | 1,285 | 1,243 | 1,252 | -20 | -1.6% | 88,200 |
1801～
1850
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
