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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 1,435 | 1,453 | 1,417 | 1,422 | +10 | +0.7% | 125,700 |
| 2021/12/09 | 1,418 | 1,418 | 1,394 | 1,412 | +8 | +0.6% | 59,700 |
| 2021/12/08 | 1,434 | 1,434 | 1,393 | 1,404 | -11 | -0.8% | 117,800 |
| 2021/12/07 | 1,377 | 1,417 | 1,364 | 1,415 | +65 | +4.8% | 107,700 |
| 2021/12/06 | 1,374 | 1,374 | 1,345 | 1,350 | ±0 | ±0% | 61,800 |
| 2021/12/03 | 1,337 | 1,352 | 1,332 | 1,350 | +22 | +1.7% | 74,500 |
| 2021/12/02 | 1,351 | 1,365 | 1,324 | 1,328 | -35 | -2.6% | 111,300 |
| 2021/12/01 | 1,361 | 1,377 | 1,340 | 1,363 | -18 | -1.3% | 99,100 |
| 2021/11/30 | 1,388 | 1,410 | 1,361 | 1,381 | +12 | +0.9% | 158,200 |
| 2021/11/29 | 1,392 | 1,393 | 1,363 | 1,369 | -50 | -3.5% | 92,400 |
| 2021/11/26 | 1,451 | 1,451 | 1,409 | 1,419 | -43 | -2.9% | 74,400 |
| 2021/11/25 | 1,460 | 1,473 | 1,455 | 1,462 | +4 | +0.3% | 68,400 |
| 2021/11/24 | 1,461 | 1,491 | 1,445 | 1,458 | +2 | +0.1% | 96,400 |
| 2021/11/22 | 1,436 | 1,463 | 1,431 | 1,456 | +20 | +1.4% | 72,400 |
| 2021/11/19 | 1,475 | 1,476 | 1,436 | 1,436 | -45 | -3% | 75,400 |
| 2021/11/18 | 1,489 | 1,499 | 1,466 | 1,481 | +16 | +1.1% | 102,200 |
| 2021/11/17 | 1,502 | 1,503 | 1,465 | 1,465 | -39 | -2.6% | 100,900 |
| 2021/11/16 | 1,526 | 1,534 | 1,504 | 1,504 | -16 | -1.1% | 53,300 |
| 2021/11/15 | 1,561 | 1,561 | 1,515 | 1,520 | -42 | -2.7% | 76,000 |
| 2021/11/12 | 1,563 | 1,581 | 1,548 | 1,562 | +23 | +1.5% | 77,000 |
| 2021/11/11 | 1,605 | 1,605 | 1,538 | 1,539 | -83 | -5.1% | 127,500 |
| 2021/11/10 | 1,623 | 1,669 | 1,602 | 1,622 | +14 | +0.9% | 112,900 |
| 2021/11/09 | 1,651 | 1,663 | 1,608 | 1,608 | -24 | -1.5% | 206,700 |
| 2021/11/08 | 1,701 | 1,798 | 1,629 | 1,632 | -143 | -8.1% | 230,600 |
| 2021/11/05 | 1,750 | 1,777 | 1,740 | 1,775 | +25 | +1.4% | 109,100 |
| 2021/11/04 | 1,746 | 1,768 | 1,741 | 1,750 | +27 | +1.6% | 148,100 |
| 2021/11/02 | 1,737 | 1,739 | 1,720 | 1,723 | -14 | -0.8% | 75,600 |
| 2021/11/01 | 1,700 | 1,737 | 1,678 | 1,737 | +51 | +3% | 121,800 |
| 2021/10/29 | 1,683 | 1,702 | 1,655 | 1,686 | +3 | +0.2% | 148,600 |
| 2021/10/28 | 1,698 | 1,698 | 1,653 | 1,683 | -4 | -0.2% | 295,400 |
| 2021/10/27 | 1,711 | 1,719 | 1,656 | 1,687 | -11 | -0.6% | 109,800 |
| 2021/10/26 | 1,686 | 1,698 | 1,658 | 1,698 | +30 | +1.8% | 68,900 |
| 2021/10/25 | 1,650 | 1,677 | 1,650 | 1,668 | +4 | +0.2% | 74,400 |
| 2021/10/22 | 1,661 | 1,704 | 1,651 | 1,664 | -11 | -0.7% | 196,200 |
| 2021/10/21 | 1,669 | 1,727 | 1,651 | 1,675 | +16 | +1% | 310,500 |
| 2021/10/20 | 1,640 | 1,704 | 1,628 | 1,659 | +40 | +2.5% | 440,600 |
| 2021/10/19 | 1,674 | 1,678 | 1,575 | 1,619 | +195 | +13.7% | 849,400 |
| 2021/10/18 | 1,437 | 1,438 | 1,414 | 1,424 | -12 | -0.8% | 49,400 |
| 2021/10/15 | 1,421 | 1,438 | 1,411 | 1,436 | +14 | +1% | 38,000 |
| 2021/10/14 | 1,425 | 1,430 | 1,412 | 1,422 | -3 | -0.2% | 36,400 |
| 2021/10/13 | 1,432 | 1,446 | 1,417 | 1,425 | ±0 | ±0% | 100,200 |
| 2021/10/12 | 1,440 | 1,440 | 1,410 | 1,425 | -16 | -1.1% | 128,600 |
| 2021/10/11 | 1,440 | 1,448 | 1,433 | 1,441 | -3 | -0.2% | 52,400 |
| 2021/10/08 | 1,445 | 1,454 | 1,437 | 1,444 | +4 | +0.3% | 75,400 |
| 2021/10/07 | 1,458 | 1,467 | 1,440 | 1,440 | -21 | -1.4% | 63,200 |
| 2021/10/06 | 1,493 | 1,500 | 1,460 | 1,461 | -8 | -0.5% | 51,700 |
| 2021/10/05 | 1,486 | 1,492 | 1,454 | 1,469 | -34 | -2.3% | 75,800 |
| 2021/10/04 | 1,516 | 1,523 | 1,491 | 1,503 | +5 | +0.3% | 46,600 |
| 2021/10/01 | 1,520 | 1,520 | 1,480 | 1,498 | -24 | -1.6% | 77,000 |
| 2021/09/30 | 1,528 | 1,535 | 1,518 | 1,522 | +1 | +0.1% | 51,200 |
901～
950
件表示中 / 4729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 | 211,900円 | +6.1% | +12.8% | 2.17% | 11.34倍 | 1.39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 |
| ベルーナ | 96,700円 | +1.8% | +1.8% | 3.10% | 9.80倍 | 0.66倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| アルペン | 232,500円 | +5.0% | +0.3% | 2.15% | 16.03倍 | 0.74倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| インターメスティ | 256,700円 | +10.0% | +12.6% | 1.67% | 20.95倍 | 3.23倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| カッパ・クリエ | 157,600円 | +9.4% | +30.8% | 0.32% | 53.83倍 | 7.17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 |
市場注目の銘柄
チャート関連のコラム
