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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,350 | 2,414 | 2,350 | 2,386 | +37 | +1.6% | 56,700 |
| 2024/04/11 | 2,365 | 2,373 | 2,339 | 2,349 | -24 | -1% | 18,900 |
| 2024/04/10 | 2,350 | 2,374 | 2,350 | 2,373 | +42 | +1.8% | 20,700 |
| 2024/04/09 | 2,320 | 2,342 | 2,305 | 2,331 | +42 | +1.8% | 25,000 |
| 2024/04/08 | 2,300 | 2,300 | 2,267 | 2,289 | +9 | +0.4% | 20,600 |
| 2024/04/05 | 2,261 | 2,293 | 2,260 | 2,280 | +17 | +0.8% | 18,100 |
| 2024/04/04 | 2,265 | 2,284 | 2,253 | 2,263 | +3 | +0.1% | 29,100 |
| 2024/04/03 | 2,309 | 2,309 | 2,260 | 2,260 | -53 | -2.3% | 31,800 |
| 2024/04/02 | 2,356 | 2,356 | 2,310 | 2,313 | -43 | -1.8% | 41,300 |
| 2024/04/01 | 2,390 | 2,392 | 2,356 | 2,356 | -29 | -1.2% | 29,100 |
| 2024/03/29 | 2,360 | 2,396 | 2,360 | 2,385 | +25 | +1.1% | 19,700 |
| 2024/03/28 | 2,375 | 2,387 | 2,360 | 2,360 | -54 | -2.2% | 32,400 |
| 2024/03/27 | 2,380 | 2,419 | 2,372 | 2,414 | +28 | +1.2% | 85,900 |
| 2024/03/26 | 2,328 | 2,389 | 2,324 | 2,386 | +58 | +2.5% | 55,400 |
| 2024/03/25 | 2,344 | 2,345 | 2,324 | 2,328 | -16 | -0.7% | 49,600 |
| 2024/03/22 | 2,356 | 2,358 | 2,338 | 2,344 | -11 | -0.5% | 30,300 |
| 2024/03/21 | 2,347 | 2,366 | 2,338 | 2,355 | +8 | +0.3% | 38,700 |
| 2024/03/19 | 2,343 | 2,348 | 2,313 | 2,347 | +9 | +0.4% | 45,400 |
| 2024/03/18 | 2,374 | 2,380 | 2,338 | 2,338 | -15 | -0.6% | 38,300 |
| 2024/03/15 | 2,360 | 2,376 | 2,353 | 2,353 | -17 | -0.7% | 21,300 |
| 2024/03/14 | 2,380 | 2,380 | 2,351 | 2,370 | -2 | -0.1% | 18,900 |
| 2024/03/13 | 2,410 | 2,424 | 2,361 | 2,372 | -29 | -1.2% | 28,800 |
| 2024/03/12 | 2,408 | 2,418 | 2,384 | 2,401 | -17 | -0.7% | 25,500 |
| 2024/03/11 | 2,403 | 2,419 | 2,398 | 2,418 | -15 | -0.6% | 26,900 |
| 2024/03/08 | 2,365 | 2,438 | 2,364 | 2,433 | +63 | +2.7% | 55,600 |
| 2024/03/07 | 2,402 | 2,414 | 2,364 | 2,370 | -30 | -1.3% | 36,800 |
| 2024/03/06 | 2,409 | 2,430 | 2,398 | 2,400 | -1 | ±0% | 29,900 |
| 2024/03/05 | 2,416 | 2,421 | 2,383 | 2,401 | -34 | -1.4% | 39,800 |
| 2024/03/04 | 2,475 | 2,475 | 2,435 | 2,435 | -20 | -0.8% | 31,200 |
| 2024/03/01 | 2,458 | 2,463 | 2,435 | 2,455 | -3 | -0.1% | 20,200 |
| 2024/02/29 | 2,457 | 2,479 | 2,440 | 2,458 | -1 | ±0% | 25,100 |
| 2024/02/28 | 2,434 | 2,474 | 2,434 | 2,459 | +25 | +1% | 24,500 |
| 2024/02/27 | 2,416 | 2,472 | 2,416 | 2,434 | +18 | +0.7% | 36,100 |
| 2024/02/26 | 2,434 | 2,447 | 2,406 | 2,416 | -6 | -0.2% | 31,000 |
| 2024/02/22 | 2,430 | 2,430 | 2,402 | 2,422 | +7 | +0.3% | 24,300 |
| 2024/02/21 | 2,405 | 2,428 | 2,403 | 2,415 | +10 | +0.4% | 22,500 |
| 2024/02/20 | 2,417 | 2,428 | 2,404 | 2,405 | -4 | -0.2% | 44,100 |
| 2024/02/19 | 2,461 | 2,461 | 2,401 | 2,409 | -33 | -1.4% | 29,500 |
| 2024/02/16 | 2,450 | 2,450 | 2,412 | 2,442 | +23 | +1% | 23,900 |
| 2024/02/15 | 2,454 | 2,474 | 2,400 | 2,419 | -33 | -1.3% | 37,100 |
| 2024/02/14 | 2,471 | 2,471 | 2,426 | 2,452 | -27 | -1.1% | 41,700 |
| 2024/02/13 | 2,460 | 2,479 | 2,455 | 2,479 | +45 | +1.8% | 32,900 |
| 2024/02/09 | 2,402 | 2,454 | 2,402 | 2,434 | +13 | +0.5% | 30,100 |
| 2024/02/08 | 2,429 | 2,432 | 2,390 | 2,421 | +5 | +0.2% | 48,600 |
| 2024/02/07 | 2,419 | 2,440 | 2,415 | 2,416 | +1 | ±0% | 28,200 |
| 2024/02/06 | 2,406 | 2,452 | 2,405 | 2,415 | -2 | -0.1% | 54,100 |
| 2024/02/05 | 2,477 | 2,477 | 2,408 | 2,417 | -57 | -2.3% | 67,800 |
| 2024/02/02 | 2,500 | 2,547 | 2,474 | 2,474 | -24 | -1% | 63,700 |
| 2024/02/01 | 2,469 | 2,509 | 2,405 | 2,498 | -137 | -5.2% | 111,000 |
| 2024/01/31 | 2,586 | 2,635 | 2,559 | 2,635 | +53 | +2.1% | 53,600 |
301～
350
件表示中 / 5805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 | 225,500円 | +4.5% | +0.2% | 4.43% | 11.40倍 | 2.36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 |
| バリューＨＲ | 159,400円 | +15.8% | +19.2% | 1.63% | 47.45倍 | 6.39倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| チャームケア | 132,900円 | +4.9% | -13.8% | 2.56% | 9.11倍 | 2.29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 | 209,800円 | +26.6% | +36.5% | 3.81% | 16.18倍 | 4.84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 |
| ワールドＨＤ | 226,800円 | +16.2% | +9.4% | 4.68% | 7.53倍 | 0.91倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
市場注目の銘柄
チャート関連のコラム
