クオールホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,641 | 1,658 | 1,637 | 1,646 | +9 | +0.5% | 67,600 |
| 2024/02/28 | 1,627 | 1,652 | 1,627 | 1,637 | +10 | +0.6% | 54,800 |
| 2024/02/27 | 1,646 | 1,653 | 1,623 | 1,627 | -17 | -1% | 61,700 |
| 2024/02/26 | 1,628 | 1,658 | 1,628 | 1,644 | +23 | +1.4% | 102,200 |
| 2024/02/22 | 1,636 | 1,656 | 1,618 | 1,621 | -9 | -0.6% | 71,100 |
| 2024/02/21 | 1,642 | 1,649 | 1,624 | 1,630 | -16 | -1% | 67,300 |
| 2024/02/20 | 1,642 | 1,655 | 1,633 | 1,646 | +3 | +0.2% | 121,400 |
| 2024/02/19 | 1,628 | 1,645 | 1,614 | 1,643 | +20 | +1.2% | 60,000 |
| 2024/02/16 | 1,592 | 1,657 | 1,581 | 1,623 | +54 | +3.4% | 237,900 |
| 2024/02/15 | 1,583 | 1,595 | 1,556 | 1,569 | -8 | -0.5% | 154,900 |
| 2024/02/14 | 1,590 | 1,592 | 1,573 | 1,577 | -26 | -1.6% | 120,200 |
| 2024/02/13 | 1,613 | 1,613 | 1,581 | 1,603 | -7 | -0.4% | 167,400 |
| 2024/02/09 | 1,608 | 1,621 | 1,590 | 1,610 | +2 | +0.1% | 144,300 |
| 2024/02/08 | 1,625 | 1,625 | 1,594 | 1,608 | -19 | -1.2% | 170,200 |
| 2024/02/07 | 1,633 | 1,644 | 1,607 | 1,627 | -13 | -0.8% | 211,400 |
| 2024/02/06 | 1,639 | 1,661 | 1,635 | 1,640 | +3 | +0.2% | 278,400 |
| 2024/02/05 | 1,630 | 1,670 | 1,602 | 1,637 | -144 | -8.1% | 636,600 |
| 2024/02/02 | 1,800 | 1,808 | 1,765 | 1,781 | -7 | -0.4% | 155,800 |
| 2024/02/01 | 1,764 | 1,796 | 1,759 | 1,788 | +8 | +0.4% | 83,600 |
| 2024/01/31 | 1,755 | 1,780 | 1,751 | 1,780 | +18 | +1% | 82,200 |
| 2024/01/30 | 1,818 | 1,833 | 1,760 | 1,762 | -50 | -2.8% | 91,500 |
| 2024/01/29 | 1,793 | 1,817 | 1,787 | 1,812 | +30 | +1.7% | 80,900 |
| 2024/01/26 | 1,758 | 1,794 | 1,751 | 1,782 | +24 | +1.4% | 77,600 |
| 2024/01/25 | 1,765 | 1,771 | 1,754 | 1,758 | -7 | -0.4% | 48,900 |
| 2024/01/24 | 1,781 | 1,789 | 1,760 | 1,765 | -12 | -0.7% | 49,300 |
| 2024/01/23 | 1,782 | 1,803 | 1,772 | 1,777 | -4 | -0.2% | 57,900 |
| 2024/01/22 | 1,764 | 1,781 | 1,762 | 1,781 | +36 | +2.1% | 44,600 |
| 2024/01/19 | 1,758 | 1,760 | 1,738 | 1,745 | -6 | -0.3% | 50,500 |
| 2024/01/18 | 1,730 | 1,758 | 1,724 | 1,751 | +16 | +0.9% | 35,000 |
| 2024/01/17 | 1,773 | 1,784 | 1,734 | 1,735 | -37 | -2.1% | 86,100 |
| 2024/01/16 | 1,789 | 1,823 | 1,770 | 1,772 | -12 | -0.7% | 64,600 |
| 2024/01/15 | 1,738 | 1,787 | 1,738 | 1,784 | +46 | +2.6% | 77,300 |
| 2024/01/12 | 1,764 | 1,773 | 1,733 | 1,738 | -23 | -1.3% | 48,300 |
| 2024/01/11 | 1,762 | 1,777 | 1,751 | 1,761 | +9 | +0.5% | 66,700 |
| 2024/01/10 | 1,772 | 1,772 | 1,749 | 1,752 | -13 | -0.7% | 76,900 |
| 2024/01/09 | 1,733 | 1,765 | 1,733 | 1,765 | +39 | +2.3% | 66,700 |
| 2024/01/05 | 1,706 | 1,727 | 1,702 | 1,726 | +24 | +1.4% | 112,000 |
| 2024/01/04 | 1,657 | 1,706 | 1,641 | 1,702 | +45 | +2.7% | 78,800 |
| 2023/12/29 | 1,648 | 1,666 | 1,644 | 1,657 | +17 | +1% | 82,900 |
| 2023/12/28 | 1,645 | 1,645 | 1,627 | 1,640 | -9 | -0.5% | 68,300 |
| 2023/12/27 | 1,639 | 1,649 | 1,625 | 1,649 | +20 | +1.2% | 136,100 |
| 2023/12/26 | 1,642 | 1,651 | 1,622 | 1,629 | -16 | -1% | 92,800 |
| 2023/12/25 | 1,657 | 1,663 | 1,632 | 1,645 | +3 | +0.2% | 66,700 |
| 2023/12/22 | 1,624 | 1,651 | 1,622 | 1,642 | +18 | +1.1% | 89,100 |
| 2023/12/21 | 1,650 | 1,655 | 1,624 | 1,624 | -48 | -2.9% | 110,000 |
| 2023/12/20 | 1,680 | 1,696 | 1,672 | 1,672 | -11 | -0.7% | 69,100 |
| 2023/12/19 | 1,671 | 1,683 | 1,661 | 1,683 | +16 | +1% | 68,000 |
| 2023/12/18 | 1,666 | 1,678 | 1,638 | 1,667 | -2 | -0.1% | 108,800 |
| 2023/12/15 | 1,698 | 1,699 | 1,656 | 1,669 | -4 | -0.2% | 107,800 |
| 2023/12/14 | 1,685 | 1,701 | 1,657 | 1,673 | -11 | -0.7% | 52,400 |
51～
100
件表示中 / 4421件
類似銘柄と比較する
現在ご覧いただいている「クオールＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| クオールＨＤ | 147,900円 | +50.0% | +64.2% | 2.30% | 9.68倍 | 1.05倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
| リンガハット | 227,200円 | +6.9% | +16.6% | 0.44% | 73.57倍 | 4.57倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「浜勝」が軸。直営中心だがＦＣも展開 |
| 元気寿司 | 324,000円 | +4.3% | +0.4% | 1.85% | 17.34倍 | 4.22倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ブロンコＢ | 392,000円 | +6.9% | +17.1% | 0.51% | 48.58倍 | 3.14倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| 薬王堂ＨＤ | 282,400円 | +7.0% | +6.7% | 0.96% | 13.83倍 | 1.67倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
