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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,834 | 1,873 | 1,822 | 1,851 | +19 | +1% | 135,200 |
| 2025/06/10 | 1,859 | 1,867 | 1,826 | 1,832 | -25 | -1.3% | 272,000 |
| 2025/06/09 | 1,869 | 1,884 | 1,852 | 1,857 | -8 | -0.4% | 89,600 |
| 2025/06/06 | 1,866 | 1,878 | 1,857 | 1,865 | -13 | -0.7% | 87,800 |
| 2025/06/05 | 1,864 | 1,898 | 1,853 | 1,878 | +14 | +0.8% | 196,700 |
| 2025/06/04 | 1,930 | 1,940 | 1,859 | 1,864 | -64 | -3.3% | 217,600 |
| 2025/06/03 | 1,904 | 1,928 | 1,888 | 1,928 | +24 | +1.3% | 244,400 |
| 2025/06/02 | 1,900 | 1,918 | 1,870 | 1,904 | -6 | -0.3% | 175,500 |
| 2025/05/30 | 1,894 | 1,953 | 1,881 | 1,910 | -23 | -1.2% | 367,000 |
| 2025/05/29 | 1,842 | 1,939 | 1,834 | 1,933 | +91 | +4.9% | 397,300 |
| 2025/05/28 | 1,854 | 1,864 | 1,816 | 1,842 | +1 | +0.1% | 158,900 |
| 2025/05/27 | 1,820 | 1,893 | 1,817 | 1,841 | +32 | +1.8% | 307,500 |
| 2025/05/26 | 1,819 | 1,854 | 1,808 | 1,809 | +1 | +0.1% | 184,000 |
| 2025/05/23 | 1,821 | 1,832 | 1,807 | 1,808 | -24 | -1.3% | 156,500 |
| 2025/05/22 | 1,818 | 1,860 | 1,816 | 1,832 | +5 | +0.3% | 129,800 |
| 2025/05/21 | 1,855 | 1,867 | 1,823 | 1,827 | -31 | -1.7% | 163,100 |
| 2025/05/20 | 1,915 | 1,929 | 1,858 | 1,858 | -35 | -1.8% | 228,600 |
| 2025/05/19 | 1,881 | 1,901 | 1,846 | 1,893 | +10 | +0.5% | 204,700 |
| 2025/05/16 | 1,863 | 1,899 | 1,835 | 1,883 | +22 | +1.2% | 201,000 |
| 2025/05/15 | 1,877 | 1,881 | 1,836 | 1,861 | -17 | -0.9% | 219,800 |
| 2025/05/14 | 1,870 | 1,885 | 1,842 | 1,878 | -5 | -0.3% | 298,900 |
| 2025/05/13 | 1,909 | 1,929 | 1,863 | 1,883 | -26 | -1.4% | 379,900 |
| 2025/05/12 | 2,171 | 2,272 | 1,905 | 1,909 | -312 | -14% | 825,300 |
| 2025/05/09 | 2,203 | 2,268 | 2,201 | 2,221 | +3 | +0.1% | 230,200 |
| 2025/05/08 | 2,218 | 2,239 | 2,175 | 2,218 | +16 | +0.7% | 264,900 |
| 2025/05/07 | 2,199 | 2,207 | 2,151 | 2,202 | +6 | +0.3% | 345,000 |
| 2025/05/02 | 2,207 | 2,254 | 2,171 | 2,196 | -61 | -2.7% | 294,200 |
| 2025/05/01 | 2,300 | 2,300 | 2,240 | 2,257 | -41 | -1.8% | 320,600 |
| 2025/04/30 | 2,227 | 2,305 | 2,215 | 2,298 | +67 | +3% | 378,300 |
| 2025/04/28 | 2,222 | 2,260 | 2,175 | 2,231 | +35 | +1.6% | 226,400 |
| 2025/04/25 | 2,113 | 2,236 | 2,104 | 2,196 | +49 | +2.3% | 396,500 |
| 2025/04/24 | 2,182 | 2,208 | 1,969 | 2,147 | -205 | -8.7% | 899,500 |
| 2025/04/23 | 2,360 | 2,395 | 2,333 | 2,352 | -2 | -0.1% | 407,500 |
| 2025/04/22 | 2,344 | 2,378 | 2,317 | 2,354 | +19 | +0.8% | 663,900 |
| 2025/04/21 | 2,326 | 2,363 | 2,315 | 2,335 | +6 | +0.3% | 527,000 |
| 2025/04/18 | 2,280 | 2,348 | 2,261 | 2,329 | +66 | +2.9% | 713,400 |
| 2025/04/17 | 2,226 | 2,275 | 2,170 | 2,263 | -9 | -0.4% | 551,600 |
| 2025/04/16 | 2,148 | 2,273 | 2,148 | 2,272 | +136 | +6.4% | 709,000 |
| 2025/04/15 | 2,100 | 2,136 | 2,087 | 2,136 | +1 | ±0% | 388,000 |
| 2025/04/14 | 2,054 | 2,186 | 2,047 | 2,135 | +82 | +4% | 463,000 |
| 2025/04/11 | 2,000 | 2,053 | 1,965 | 2,053 | +50 | +2.5% | 545,900 |
| 2025/04/10 | 1,974 | 2,005 | 1,935 | 2,003 | +94 | +4.9% | 270,300 |
| 2025/04/09 | 1,920 | 1,924 | 1,880 | 1,909 | -17 | -0.9% | 260,300 |
| 2025/04/08 | 1,844 | 1,933 | 1,825 | 1,926 | +122 | +6.8% | 443,600 |
| 2025/04/07 | 1,735 | 1,843 | 1,727 | 1,804 | -91 | -4.8% | 447,000 |
| 2025/04/04 | 1,850 | 1,903 | 1,836 | 1,895 | +11 | +0.6% | 415,600 |
| 2025/04/03 | 1,831 | 1,884 | 1,806 | 1,884 | +13 | +0.7% | 304,000 |
| 2025/04/02 | 1,820 | 1,879 | 1,791 | 1,871 | +25 | +1.4% | 369,700 |
| 2025/04/01 | 1,849 | 1,892 | 1,821 | 1,846 | +37 | +2% | 437,800 |
| 2025/03/31 | 1,733 | 1,829 | 1,718 | 1,809 | +43 | +2.4% | 516,100 |
1～
50
件表示中 / 4684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 | 185,100円 | +6.1% | +12.8% | 2.49% | 9.93倍 | 1.22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年に子会社化 |
| ゲンキＧＤＣ | 412,500円 | +7.2% | +3.7% | 1.70% | 15.17倍 | 4.27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 |
| カッパ・クリエ | 148,300円 | +9.4% | +30.8% | 0.34% | 50.65倍 | 6.75倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| 近鉄百 | 177,400円 | +5.1% | -6.8% | 1.13% | 19.75倍 | 1.79倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ＲＥＭＩＸ | 55,500円 | +51.5% | - | 0.36% | 10.31倍 | 3.81倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
市場注目の銘柄
チャート関連のコラム
