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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,135 | 2,135 | 2,112 | 2,113 | -13 | -0.6% | 20,700 |
2023/09/25 | 2,114 | 2,130 | 2,109 | 2,126 | +32 | +1.5% | 25,800 |
2023/09/22 | 2,061 | 2,103 | 2,055 | 2,094 | +5 | +0.2% | 29,900 |
2023/09/21 | 2,100 | 2,111 | 2,086 | 2,089 | -11 | -0.5% | 38,400 |
2023/09/20 | 2,149 | 2,155 | 2,100 | 2,100 | -42 | -2% | 32,700 |
2023/09/19 | 2,134 | 2,154 | 2,118 | 2,142 | +19 | +0.9% | 37,200 |
2023/09/15 | 2,131 | 2,131 | 2,110 | 2,123 | +8 | +0.4% | 38,600 |
2023/09/14 | 2,101 | 2,121 | 2,096 | 2,115 | +14 | +0.7% | 23,500 |
2023/09/13 | 2,105 | 2,107 | 2,091 | 2,101 | ±0 | ±0% | 46,600 |
2023/09/12 | 2,127 | 2,134 | 2,099 | 2,101 | -17 | -0.8% | 26,700 |
2023/09/11 | 2,121 | 2,138 | 2,101 | 2,118 | -3 | -0.1% | 31,800 |
2023/09/08 | 2,135 | 2,135 | 2,098 | 2,121 | -47 | -2.2% | 64,900 |
2023/09/07 | 2,191 | 2,225 | 2,168 | 2,168 | -46 | -2.1% | 83,500 |
2023/09/06 | 2,221 | 2,246 | 2,211 | 2,214 | -10 | -0.4% | 55,400 |
2023/09/05 | 2,189 | 2,224 | 2,173 | 2,224 | +39 | +1.8% | 56,900 |
2023/09/04 | 2,156 | 2,185 | 2,149 | 2,185 | +29 | +1.3% | 35,800 |
2023/09/01 | 2,130 | 2,157 | 2,119 | 2,156 | +20 | +0.9% | 33,000 |
2023/08/31 | 2,150 | 2,165 | 2,136 | 2,136 | -1 | ±0% | 37,600 |
2023/08/30 | 2,141 | 2,150 | 2,119 | 2,137 | +12 | +0.6% | 44,700 |
2023/08/29 | 2,100 | 2,125 | 2,095 | 2,125 | +27 | +1.3% | 27,300 |
2023/08/28 | 2,082 | 2,100 | 2,066 | 2,098 | +38 | +1.8% | 39,300 |
2023/08/25 | 2,041 | 2,068 | 2,023 | 2,060 | +4 | +0.2% | 33,000 |
2023/08/24 | 2,055 | 2,068 | 2,039 | 2,056 | -3 | -0.1% | 28,300 |
2023/08/23 | 2,034 | 2,061 | 2,019 | 2,059 | +34 | +1.7% | 29,800 |
2023/08/22 | 2,031 | 2,047 | 2,016 | 2,025 | -5 | -0.2% | 25,500 |
2023/08/21 | 2,001 | 2,044 | 2,001 | 2,030 | +29 | +1.4% | 29,700 |
2023/08/18 | 2,055 | 2,055 | 1,991 | 2,001 | -70 | -3.4% | 82,500 |
2023/08/17 | 2,059 | 2,080 | 2,049 | 2,071 | +12 | +0.6% | 29,300 |
2023/08/16 | 2,059 | 2,069 | 2,045 | 2,059 | -3 | -0.1% | 35,200 |
2023/08/15 | 2,064 | 2,082 | 2,054 | 2,062 | ±0 | ±0% | 59,900 |
2023/08/14 | 2,058 | 2,091 | 2,058 | 2,062 | +2 | +0.1% | 39,800 |
2023/08/10 | 2,050 | 2,085 | 2,011 | 2,060 | -20 | -1% | 97,400 |
2023/08/09 | 2,050 | 2,100 | 2,049 | 2,080 | +2 | +0.1% | 74,700 |
2023/08/08 | 2,121 | 2,124 | 2,063 | 2,078 | -40 | -1.9% | 75,400 |
2023/08/07 | 2,137 | 2,137 | 2,100 | 2,118 | -7 | -0.3% | 38,500 |
2023/08/04 | 2,110 | 2,159 | 2,110 | 2,125 | +4 | +0.2% | 56,700 |
2023/08/03 | 2,078 | 2,131 | 2,075 | 2,121 | +12 | +0.6% | 80,700 |
2023/08/02 | 2,093 | 2,162 | 2,084 | 2,109 | +19 | +0.9% | 165,800 |
2023/08/01 | 2,050 | 2,125 | 2,008 | 2,090 | -345 | -14.2% | 409,500 |
2023/07/31 | 2,412 | 2,445 | 2,400 | 2,435 | +56 | +2.4% | 47,100 |
2023/07/28 | 2,369 | 2,380 | 2,314 | 2,379 | -2 | -0.1% | 57,800 |
2023/07/27 | 2,372 | 2,389 | 2,360 | 2,381 | +8 | +0.3% | 20,300 |
2023/07/26 | 2,371 | 2,394 | 2,354 | 2,373 | -4 | -0.2% | 25,200 |
2023/07/25 | 2,393 | 2,399 | 2,373 | 2,377 | -2 | -0.1% | 25,600 |
2023/07/24 | 2,393 | 2,393 | 2,360 | 2,379 | +10 | +0.4% | 24,000 |
2023/07/21 | 2,390 | 2,408 | 2,369 | 2,369 | -21 | -0.9% | 24,300 |
2023/07/20 | 2,436 | 2,436 | 2,386 | 2,390 | -28 | -1.2% | 24,600 |
2023/07/19 | 2,411 | 2,436 | 2,395 | 2,418 | +49 | +2.1% | 47,500 |
2023/07/18 | 2,352 | 2,388 | 2,337 | 2,369 | +41 | +1.8% | 44,000 |
2023/07/14 | 2,351 | 2,367 | 2,319 | 2,328 | +4 | +0.2% | 36,800 |
151~
200
件表示中 / 5522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 | 227,100円 | +7.4% | -10.1% | 4.14% | 13.98倍 | 2.59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 |
WDB | 223,000円 | +7.1% | +0.1% | 3.25% | 12.34倍 | 1.53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 |
ファンタジー | 224,400円 | +6.0% | -6.4% | 0.45% | 27.73倍 | 5.35倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やASEANでも事業展開 |
リソー教育 | 27,500円 | +5.4% | +2.1% | 3.64% | 24.82倍 | 4.97倍 |
|
首都圏地盤に個別指導受験塾「TOMAS」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
丹青社 | 87,900円 | +2.2% | +2.6% | 3.41% | 15.02倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム