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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 60 | 60 | 60 | 60 | ±0 | ±0% | 10,000 |
| 2010/03/09 | 60 | 60 | 60 | 60 | ±0 | ±0% | 8,000 |
| 2010/03/08 | 60 | 60 | 60 | 60 | ±0 | ±0% | 8,000 |
| 2010/03/05 | 60 | 60 | 60 | 60 | ±0 | ±0% | 9,000 |
| 2010/03/04 | 59 | 60 | 59 | 60 | +1 | +1.7% | 6,000 |
| 2010/03/03 | 60 | 60 | 59 | 59 | -2 | -3.3% | 10,000 |
| 2010/03/02 | 60 | 61 | 60 | 61 | +1 | +1.7% | 6,000 |
| 2010/03/01 | 60 | 60 | 60 | 60 | ±0 | ±0% | 5,000 |
| 2010/02/26 | 62 | 62 | 59 | 60 | -3 | -4.8% | 4,000 |
| 2010/02/25 | 63 | 63 | 63 | 63 | +1 | +1.6% | 16,000 |
| 2010/02/24 | 62 | 62 | 62 | 62 | ±0 | ±0% | 8,000 |
| 2010/02/23 | 62 | 62 | 59 | 62 | ±0 | ±0% | 9,000 |
| 2010/02/22 | 62 | 62 | 62 | 62 | ±0 | ±0% | 5,000 |
| 2010/02/19 | 62 | 62 | 61 | 62 | ±0 | ±0% | 12,000 |
| 2010/02/18 | 62 | 62 | 62 | 62 | ±0 | ±0% | 9,000 |
| 2010/02/17 | 62 | 62 | 62 | 62 | ±0 | ±0% | 9,000 |
| 2010/02/16 | 62 | 62 | 62 | 62 | ±0 | ±0% | 8,000 |
| 2010/02/15 | 62 | 62 | 62 | 62 | ±0 | ±0% | 10,000 |
| 2010/02/12 | 62 | 62 | 62 | 62 | -1 | -1.6% | 10,000 |
| 2010/02/10 | 63 | 63 | 63 | 63 | ±0 | ±0% | 13,000 |
| 2010/02/09 | 63 | 63 | 63 | 63 | ±0 | ±0% | 6,000 |
| 2010/02/08 | 63 | 63 | 63 | 63 | ±0 | ±0% | 6,000 |
| 2010/02/05 | 63 | 63 | 62 | 63 | ±0 | ±0% | 8,000 |
| 2010/02/04 | 63 | 63 | 58 | 63 | ±0 | ±0% | 17,000 |
| 2010/02/03 | 63 | 63 | 63 | 63 | ±0 | ±0% | 6,000 |
| 2010/02/02 | 63 | 63 | 60 | 63 | ±0 | ±0% | 16,000 |
| 2010/02/01 | 57 | 64 | 57 | 63 | +5 | +8.6% | 27,000 |
| 2010/01/29 | 56 | 60 | 56 | 58 | +2 | +3.6% | 8,000 |
| 2010/01/28 | 56 | 56 | 54 | 56 | - | - | 35,000 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 64 | 64 | 59 | 59 | -4 | -6.3% | 5,000 |
| 2010/01/25 | 63 | 63 | 61 | 63 | +5 | +8.6% | 25,000 |
| 2010/01/22 | 58 | 58 | 58 | 58 | ±0 | ±0% | 4,000 |
| 2010/01/21 | 57 | 58 | 53 | 58 | +1 | +1.8% | 19,000 |
| 2010/01/20 | 55 | 57 | 55 | 57 | ±0 | ±0% | 21,000 |
| 2010/01/19 | 53 | 57 | 51 | 57 | ±0 | ±0% | 65,000 |
| 2010/01/18 | 56 | 59 | 55 | 57 | -3 | -5% | 23,000 |
| 2010/01/15 | 66 | 66 | 56 | 60 | -5 | -7.7% | 121,000 |
| 2010/01/14 | 46 | 73 | 46 | 65 | +22 | +51.2% | 262,000 |
| 2010/01/13 | 43 | 43 | 43 | 43 | - | - | 4,000 |
| 2010/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/08 | 44 | 44 | 44 | 44 | +1 | +2.3% | 2,000 |
| 2010/01/07 | 44 | 44 | 43 | 43 | -1 | -2.3% | 3,000 |
| 2010/01/06 | 43 | 44 | 43 | 44 | +1 | +2.3% | 4,000 |
| 2010/01/05 | 43 | 43 | 43 | 43 | ±0 | ±0% | 2,000 |
| 2010/01/04 | 43 | 43 | 43 | 43 | +1 | +2.4% | 1,000 |
| 2009/12/30 | 43 | 43 | 42 | 42 | -2 | -4.5% | 9,000 |
| 2009/12/29 | 47 | 47 | 44 | 44 | -3 | -6.4% | 6,000 |
| 2009/12/28 | 45 | 47 | 45 | 47 | +4 | +9.3% | 7,000 |
| 2009/12/25 | 46 | 46 | 41 | 43 | -2 | -4.4% | 48,000 |
3601～
3650
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
