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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 1,733 | 1,829 | 1,718 | 1,809 | +43 | +2.4% | 516,100 |
| 2025/03/28 | 1,763 | 1,779 | 1,730 | 1,766 | +45 | +2.6% | 320,600 |
| 2025/03/27 | 1,660 | 1,721 | 1,651 | 1,721 | +50 | +3% | 528,600 |
| 2025/03/26 | 1,633 | 1,679 | 1,632 | 1,671 | +41 | +2.5% | 254,600 |
| 2025/03/25 | 1,634 | 1,666 | 1,626 | 1,630 | +10 | +0.6% | 158,000 |
| 2025/03/24 | 1,638 | 1,638 | 1,616 | 1,620 | -8 | -0.5% | 183,500 |
| 2025/03/21 | 1,618 | 1,649 | 1,618 | 1,628 | +6 | +0.4% | 151,500 |
| 2025/03/19 | 1,619 | 1,649 | 1,617 | 1,622 | +4 | +0.2% | 137,900 |
| 2025/03/18 | 1,611 | 1,632 | 1,600 | 1,618 | +18 | +1.1% | 113,000 |
| 2025/03/17 | 1,609 | 1,613 | 1,588 | 1,600 | +2 | +0.1% | 106,000 |
| 2025/03/14 | 1,580 | 1,605 | 1,580 | 1,598 | +6 | +0.4% | 119,500 |
| 2025/03/13 | 1,591 | 1,608 | 1,585 | 1,592 | +2 | +0.1% | 113,000 |
| 2025/03/12 | 1,564 | 1,598 | 1,564 | 1,590 | +28 | +1.8% | 74,700 |
| 2025/03/11 | 1,559 | 1,574 | 1,541 | 1,562 | -26 | -1.6% | 111,700 |
| 2025/03/10 | 1,604 | 1,609 | 1,584 | 1,588 | -14 | -0.9% | 106,300 |
| 2025/03/07 | 1,595 | 1,604 | 1,568 | 1,602 | -7 | -0.4% | 114,000 |
| 2025/03/06 | 1,610 | 1,620 | 1,594 | 1,609 | +6 | +0.4% | 129,800 |
| 2025/03/05 | 1,608 | 1,618 | 1,587 | 1,603 | +15 | +0.9% | 81,200 |
| 2025/03/04 | 1,593 | 1,603 | 1,567 | 1,588 | -25 | -1.5% | 123,300 |
| 2025/03/03 | 1,598 | 1,613 | 1,577 | 1,613 | +43 | +2.7% | 121,600 |
| 2025/02/28 | 1,589 | 1,589 | 1,560 | 1,570 | -23 | -1.4% | 125,000 |
| 2025/02/27 | 1,553 | 1,593 | 1,538 | 1,593 | +32 | +2% | 116,200 |
| 2025/02/26 | 1,564 | 1,577 | 1,540 | 1,561 | -3 | -0.2% | 86,800 |
| 2025/02/25 | 1,543 | 1,566 | 1,538 | 1,564 | +6 | +0.4% | 85,900 |
| 2025/02/21 | 1,569 | 1,573 | 1,548 | 1,558 | -13 | -0.8% | 45,600 |
| 2025/02/20 | 1,576 | 1,586 | 1,562 | 1,571 | -3 | -0.2% | 50,200 |
| 2025/02/19 | 1,594 | 1,594 | 1,561 | 1,574 | -14 | -0.9% | 53,500 |
| 2025/02/18 | 1,580 | 1,598 | 1,580 | 1,588 | -10 | -0.6% | 56,000 |
| 2025/02/17 | 1,599 | 1,624 | 1,594 | 1,598 | +16 | +1% | 114,200 |
| 2025/02/14 | 1,616 | 1,623 | 1,570 | 1,582 | -41 | -2.5% | 103,300 |
| 2025/02/13 | 1,615 | 1,644 | 1,613 | 1,623 | +14 | +0.9% | 156,600 |
| 2025/02/12 | 1,609 | 1,630 | 1,593 | 1,609 | +3 | +0.2% | 195,600 |
| 2025/02/10 | 1,603 | 1,628 | 1,542 | 1,606 | +83 | +5.4% | 470,500 |
| 2025/02/07 | 1,530 | 1,531 | 1,496 | 1,523 | -20 | -1.3% | 101,500 |
| 2025/02/06 | 1,444 | 1,544 | 1,444 | 1,543 | +106 | +7.4% | 264,600 |
| 2025/02/05 | 1,442 | 1,453 | 1,435 | 1,437 | -11 | -0.8% | 54,100 |
| 2025/02/04 | 1,464 | 1,476 | 1,448 | 1,448 | -12 | -0.8% | 79,000 |
| 2025/02/03 | 1,460 | 1,477 | 1,450 | 1,460 | -10 | -0.7% | 89,100 |
| 2025/01/31 | 1,499 | 1,499 | 1,466 | 1,470 | -28 | -1.9% | 47,000 |
| 2025/01/30 | 1,473 | 1,498 | 1,471 | 1,498 | +25 | +1.7% | 51,200 |
| 2025/01/29 | 1,470 | 1,478 | 1,463 | 1,473 | +3 | +0.2% | 49,800 |
| 2025/01/28 | 1,460 | 1,479 | 1,460 | 1,470 | +6 | +0.4% | 52,300 |
| 2025/01/27 | 1,444 | 1,464 | 1,444 | 1,464 | +36 | +2.5% | 50,600 |
| 2025/01/24 | 1,424 | 1,448 | 1,424 | 1,428 | +10 | +0.7% | 51,500 |
| 2025/01/23 | 1,421 | 1,428 | 1,415 | 1,418 | -6 | -0.4% | 48,400 |
| 2025/01/22 | 1,425 | 1,433 | 1,423 | 1,424 | -5 | -0.3% | 32,700 |
| 2025/01/21 | 1,422 | 1,429 | 1,414 | 1,429 | +8 | +0.6% | 33,800 |
| 2025/01/20 | 1,409 | 1,429 | 1,406 | 1,421 | +15 | +1.1% | 21,400 |
| 2025/01/17 | 1,417 | 1,417 | 1,399 | 1,406 | -19 | -1.3% | 38,800 |
| 2025/01/16 | 1,426 | 1,434 | 1,417 | 1,425 | -1 | -0.1% | 62,500 |
51～
100
件表示中 / 4685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 | 188,700円 | +6.1% | +12.8% | 2.44% | 10.12倍 | 1.25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 |
| ＲＥＭＩＸ | 60,300円 | +51.5% | - | 0.33% | 11.20倍 | 4.14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 |
| ギフトＨＤ | 382,500円 | +26.4% | +21.8% | 0.58% | 34.77倍 | 9.14倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| カッパ・クリエ | 148,400円 | +9.4% | +30.8% | 0.34% | 50.69倍 | 6.76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 |
| ゲンキＧＤＣ | 408,000円 | +7.2% | +3.7% | 1.72% | 15.01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 |
市場注目の銘柄
チャート関連のコラム
