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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,042 | 2,049 | 2,015 | 2,037 | -5 | -0.2% | 12,600 |
| 2024/08/20 | 2,039 | 2,052 | 2,017 | 2,042 | +10 | +0.5% | 22,200 |
| 2024/08/19 | 2,059 | 2,070 | 2,023 | 2,032 | -31 | -1.5% | 27,100 |
| 2024/08/16 | 2,047 | 2,063 | 2,018 | 2,063 | +84 | +4.2% | 21,600 |
| 2024/08/15 | 1,998 | 2,000 | 1,979 | 1,979 | -15 | -0.8% | 19,100 |
| 2024/08/14 | 1,993 | 2,002 | 1,969 | 1,994 | +5 | +0.3% | 16,900 |
| 2024/08/13 | 1,972 | 1,989 | 1,959 | 1,989 | +38 | +1.9% | 13,700 |
| 2024/08/09 | 1,944 | 1,980 | 1,915 | 1,951 | +47 | +2.5% | 34,700 |
| 2024/08/08 | 1,900 | 1,956 | 1,898 | 1,904 | -8 | -0.4% | 30,600 |
| 2024/08/07 | 1,904 | 1,983 | 1,892 | 1,912 | -25 | -1.3% | 25,100 |
| 2024/08/06 | 1,910 | 2,020 | 1,889 | 1,937 | +67 | +3.6% | 55,000 |
| 2024/08/05 | 1,934 | 1,934 | 1,787 | 1,870 | -132 | -6.6% | 61,500 |
| 2024/08/02 | 2,104 | 2,106 | 2,002 | 2,002 | -122 | -5.7% | 58,400 |
| 2024/08/01 | 2,215 | 2,245 | 2,124 | 2,124 | -49 | -2.3% | 41,400 |
| 2024/07/31 | 2,133 | 2,194 | 2,130 | 2,173 | +24 | +1.1% | 20,500 |
| 2024/07/30 | 2,160 | 2,169 | 2,133 | 2,149 | -26 | -1.2% | 28,300 |
| 2024/07/29 | 2,170 | 2,190 | 2,146 | 2,175 | +43 | +2% | 19,200 |
| 2024/07/26 | 2,143 | 2,155 | 2,132 | 2,132 | -10 | -0.5% | 21,600 |
| 2024/07/25 | 2,157 | 2,167 | 2,140 | 2,142 | -24 | -1.1% | 34,700 |
| 2024/07/24 | 2,212 | 2,215 | 2,166 | 2,166 | -60 | -2.7% | 23,000 |
| 2024/07/23 | 2,247 | 2,247 | 2,209 | 2,226 | -1 | ±0% | 19,500 |
| 2024/07/22 | 2,247 | 2,252 | 2,225 | 2,227 | -9 | -0.4% | 20,200 |
| 2024/07/19 | 2,238 | 2,267 | 2,226 | 2,236 | +11 | +0.5% | 36,700 |
| 2024/07/18 | 2,240 | 2,252 | 2,223 | 2,225 | -27 | -1.2% | 14,700 |
| 2024/07/17 | 2,263 | 2,265 | 2,241 | 2,252 | +2 | +0.1% | 17,100 |
| 2024/07/16 | 2,250 | 2,274 | 2,245 | 2,250 | +5 | +0.2% | 42,100 |
| 2024/07/12 | 2,197 | 2,247 | 2,197 | 2,245 | +48 | +2.2% | 38,100 |
| 2024/07/11 | 2,207 | 2,207 | 2,180 | 2,197 | +16 | +0.7% | 24,300 |
| 2024/07/10 | 2,175 | 2,191 | 2,161 | 2,181 | -5 | -0.2% | 29,400 |
| 2024/07/09 | 2,211 | 2,211 | 2,178 | 2,186 | -7 | -0.3% | 21,000 |
| 2024/07/08 | 2,216 | 2,216 | 2,186 | 2,193 | -16 | -0.7% | 23,100 |
| 2024/07/05 | 2,210 | 2,220 | 2,207 | 2,209 | -16 | -0.7% | 21,600 |
| 2024/07/04 | 2,226 | 2,229 | 2,217 | 2,225 | -1 | ±0% | 14,700 |
| 2024/07/03 | 2,224 | 2,228 | 2,213 | 2,226 | +8 | +0.4% | 15,000 |
| 2024/07/02 | 2,232 | 2,232 | 2,203 | 2,218 | -6 | -0.3% | 24,800 |
| 2024/07/01 | 2,227 | 2,238 | 2,210 | 2,224 | +6 | +0.3% | 23,500 |
| 2024/06/28 | 2,227 | 2,227 | 2,202 | 2,218 | +4 | +0.2% | 19,300 |
| 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 |
151～
200
件表示中 / 5743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 | 171,100円 | +7.4% | -10.1% | 5.49% | 9.12倍 | 1.74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 |
| スタジオアリス | 199,000円 | +1.1% | +13.7% | 2.51% | 27.04倍 | 1.20倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| アイロムＧ | 278,700円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| ＷＤＢ | 158,700円 | +5.1% | -13.4% | 3.81% | 10.50倍 | 1.02倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| 日本空調 | 85,900円 | +4.8% | +1.0% | 4.66% | 10.59倍 | 1.22倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
市場注目の銘柄
チャート関連のコラム
