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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,860 | 1,873 | 1,842 | 1,845 | +15 | +0.8% | 108,500 |
| 2017/09/27 | 1,763 | 1,832 | 1,750 | 1,830 | +90 | +5.2% | 147,000 |
| 2017/09/26 | 1,740 | 1,740 | 1,706 | 1,740 | -9 | -0.5% | 92,400 |
| 2017/09/25 | 1,748 | 1,769 | 1,727 | 1,749 | +7 | +0.4% | 79,900 |
| 2017/09/22 | 1,777 | 1,780 | 1,715 | 1,742 | -53 | -3% | 93,400 |
| 2017/09/21 | 1,818 | 1,826 | 1,768 | 1,795 | -33 | -1.8% | 96,900 |
| 2017/09/20 | 1,835 | 1,838 | 1,813 | 1,828 | -10 | -0.5% | 86,300 |
| 2017/09/19 | 1,775 | 1,838 | 1,771 | 1,838 | +78 | +4.4% | 165,500 |
| 2017/09/15 | 1,750 | 1,779 | 1,745 | 1,760 | +18 | +1% | 75,000 |
| 2017/09/14 | 1,747 | 1,785 | 1,733 | 1,742 | -3 | -0.2% | 93,100 |
| 2017/09/13 | 1,740 | 1,752 | 1,712 | 1,745 | +11 | +0.6% | 96,000 |
| 2017/09/12 | 1,702 | 1,736 | 1,690 | 1,734 | +44 | +2.6% | 117,900 |
| 2017/09/11 | 1,665 | 1,702 | 1,653 | 1,690 | +38 | +2.3% | 117,900 |
| 2017/09/08 | 1,656 | 1,663 | 1,632 | 1,652 | +13 | +0.8% | 87,800 |
| 2017/09/07 | 1,629 | 1,657 | 1,601 | 1,639 | +31 | +1.9% | 115,200 |
| 2017/09/06 | 1,550 | 1,609 | 1,536 | 1,608 | +48 | +3.1% | 92,900 |
| 2017/09/05 | 1,648 | 1,651 | 1,550 | 1,560 | -69 | -4.2% | 130,600 |
| 2017/09/04 | 1,668 | 1,671 | 1,594 | 1,629 | -39 | -2.3% | 104,700 |
| 2017/09/01 | 1,700 | 1,700 | 1,655 | 1,668 | -34 | -2% | 87,200 |
| 2017/08/31 | 1,621 | 1,702 | 1,614 | 1,702 | +81 | +5% | 207,400 |
| 2017/08/30 | 1,620 | 1,639 | 1,593 | 1,621 | +7 | +0.4% | 99,400 |
| 2017/08/29 | 1,600 | 1,617 | 1,561 | 1,614 | +12 | +0.7% | 108,500 |
| 2017/08/28 | 1,549 | 1,612 | 1,539 | 1,602 | +67 | +4.4% | 190,200 |
| 2017/08/25 | 1,542 | 1,542 | 1,526 | 1,535 | -10 | -0.6% | 42,600 |
| 2017/08/24 | 1,554 | 1,565 | 1,528 | 1,545 | -9 | -0.6% | 74,400 |
| 2017/08/23 | 1,532 | 1,570 | 1,526 | 1,554 | +46 | +3.1% | 123,400 |
| 2017/08/22 | 1,522 | 1,522 | 1,497 | 1,508 | -9 | -0.6% | 57,200 |
| 2017/08/21 | 1,501 | 1,545 | 1,501 | 1,517 | +12 | +0.8% | 99,100 |
| 2017/08/18 | 1,502 | 1,523 | 1,495 | 1,505 | -22 | -1.4% | 60,900 |
| 2017/08/17 | 1,527 | 1,537 | 1,520 | 1,527 | +6 | +0.4% | 50,500 |
| 2017/08/16 | 1,520 | 1,542 | 1,513 | 1,521 | +1 | +0.1% | 81,000 |
| 2017/08/15 | 1,494 | 1,525 | 1,485 | 1,520 | +50 | +3.4% | 81,100 |
| 2017/08/14 | 1,460 | 1,489 | 1,443 | 1,470 | -18 | -1.2% | 89,600 |
| 2017/08/10 | 1,491 | 1,509 | 1,480 | 1,488 | -2 | -0.1% | 53,000 |
| 2017/08/09 | 1,515 | 1,518 | 1,474 | 1,490 | -25 | -1.7% | 80,000 |
| 2017/08/08 | 1,514 | 1,517 | 1,497 | 1,515 | +1 | +0.1% | 48,500 |
| 2017/08/07 | 1,515 | 1,525 | 1,504 | 1,514 | +20 | +1.3% | 74,600 |
| 2017/08/04 | 1,486 | 1,503 | 1,475 | 1,494 | +13 | +0.9% | 36,800 |
| 2017/08/03 | 1,500 | 1,502 | 1,469 | 1,481 | -2 | -0.1% | 93,900 |
| 2017/08/02 | 1,464 | 1,498 | 1,458 | 1,483 | +13 | +0.9% | 144,800 |
| 2017/08/01 | 1,570 | 1,583 | 1,452 | 1,470 | -114 | -7.2% | 282,000 |
| 2017/07/31 | 1,620 | 1,620 | 1,560 | 1,584 | -19 | -1.2% | 98,500 |
| 2017/07/28 | 1,609 | 1,620 | 1,583 | 1,603 | +2 | +0.1% | 56,400 |
| 2017/07/27 | 1,609 | 1,624 | 1,594 | 1,601 | +7 | +0.4% | 51,800 |
| 2017/07/26 | 1,634 | 1,644 | 1,582 | 1,594 | -42 | -2.6% | 93,400 |
| 2017/07/25 | 1,668 | 1,668 | 1,627 | 1,636 | -9 | -0.5% | 76,900 |
| 2017/07/24 | 1,650 | 1,670 | 1,626 | 1,645 | +19 | +1.2% | 108,600 |
| 2017/07/21 | 1,584 | 1,627 | 1,584 | 1,626 | +63 | +4% | 112,000 |
| 2017/07/20 | 1,561 | 1,623 | 1,560 | 1,563 | +25 | +1.6% | 117,900 |
| 2017/07/19 | 1,485 | 1,541 | 1,480 | 1,538 | +58 | +3.9% | 108,400 |
1901～
1950
件表示中 / 5810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 | 228,100円 | +4.5% | +0.2% | 4.38% | 11.53倍 | 2.39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 |
| 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 |
| コプロＨＤ | 216,400円 | +26.6% | +36.5% | 3.70% | 16.68倍 | 4.99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 |
| ＴＷＯＳＴＯＮＥ | 97,000円 | +30.2% | +124.9% | 0.05% | 72.71倍 | 12.42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 | 267,800円 | +22.3% | +15.2% | 1.57% | 18.97倍 | 3.00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
