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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,785 | 1,786 | 1,697 | 1,777 | +9 | +0.5% | 87,800 |
| 2017/07/27 | 1,758 | 1,790 | 1,755 | 1,768 | +17 | +1% | 91,000 |
| 2017/07/26 | 1,720 | 1,757 | 1,720 | 1,751 | +34 | +2% | 66,500 |
| 2017/07/25 | 1,718 | 1,725 | 1,709 | 1,717 | -14 | -0.8% | 38,900 |
| 2017/07/24 | 1,726 | 1,737 | 1,720 | 1,731 | -1 | -0.1% | 59,000 |
| 2017/07/21 | 1,727 | 1,736 | 1,721 | 1,732 | -7 | -0.4% | 54,500 |
| 2017/07/20 | 1,732 | 1,756 | 1,730 | 1,739 | +1 | +0.1% | 52,500 |
| 2017/07/19 | 1,741 | 1,760 | 1,735 | 1,738 | -10 | -0.6% | 52,200 |
| 2017/07/18 | 1,732 | 1,763 | 1,732 | 1,748 | +10 | +0.6% | 84,600 |
| 2017/07/14 | 1,717 | 1,750 | 1,717 | 1,738 | +21 | +1.2% | 55,800 |
| 2017/07/13 | 1,714 | 1,729 | 1,706 | 1,717 | +11 | +0.6% | 51,500 |
| 2017/07/12 | 1,731 | 1,743 | 1,699 | 1,706 | -25 | -1.4% | 137,100 |
| 2017/07/11 | 1,706 | 1,733 | 1,693 | 1,731 | +25 | +1.5% | 81,400 |
| 2017/07/10 | 1,702 | 1,712 | 1,690 | 1,706 | +18 | +1.1% | 78,400 |
| 2017/07/07 | 1,682 | 1,703 | 1,672 | 1,688 | -3 | -0.2% | 86,700 |
| 2017/07/06 | 1,693 | 1,713 | 1,680 | 1,691 | -10 | -0.6% | 117,100 |
| 2017/07/05 | 1,665 | 1,706 | 1,644 | 1,701 | +31 | +1.9% | 211,900 |
| 2017/07/04 | 1,684 | 1,698 | 1,664 | 1,670 | -6 | -0.4% | 177,400 |
| 2017/07/03 | 1,680 | 1,700 | 1,673 | 1,676 | -9 | -0.5% | 120,100 |
| 2017/06/30 | 1,694 | 1,694 | 1,660 | 1,685 | -27 | -1.6% | 169,800 |
| 2017/06/29 | 1,715 | 1,733 | 1,696 | 1,712 | -8 | -0.5% | 106,700 |
| 2017/06/28 | 1,765 | 1,768 | 1,718 | 1,720 | -38 | -2.2% | 86,400 |
| 2017/06/27 | 1,735 | 1,759 | 1,720 | 1,758 | +29 | +1.7% | 93,900 |
| 2017/06/26 | 1,712 | 1,733 | 1,704 | 1,729 | +11 | +0.6% | 59,700 |
| 2017/06/23 | 1,731 | 1,735 | 1,712 | 1,718 | -19 | -1.1% | 55,500 |
| 2017/06/22 | 1,757 | 1,757 | 1,721 | 1,737 | -13 | -0.7% | 131,100 |
| 2017/06/21 | 1,770 | 1,793 | 1,750 | 1,750 | -20 | -1.1% | 122,800 |
| 2017/06/20 | 1,764 | 1,791 | 1,760 | 1,770 | +16 | +0.9% | 149,500 |
| 2017/06/19 | 1,750 | 1,778 | 1,745 | 1,754 | +2 | +0.1% | 79,500 |
| 2017/06/16 | 1,740 | 1,788 | 1,739 | 1,752 | +21 | +1.2% | 129,600 |
| 2017/06/15 | 1,705 | 1,749 | 1,700 | 1,731 | +27 | +1.6% | 95,900 |
| 2017/06/14 | 1,717 | 1,732 | 1,704 | 1,704 | +1 | +0.1% | 46,400 |
| 2017/06/13 | 1,700 | 1,720 | 1,693 | 1,703 | -1 | -0.1% | 65,900 |
| 2017/06/12 | 1,700 | 1,715 | 1,672 | 1,704 | -13 | -0.8% | 90,000 |
| 2017/06/09 | 1,717 | 1,753 | 1,713 | 1,717 | -17 | -1% | 146,700 |
| 2017/06/08 | 1,718 | 1,746 | 1,678 | 1,734 | +11 | +0.6% | 168,400 |
| 2017/06/07 | 1,706 | 1,733 | 1,701 | 1,723 | +1 | +0.1% | 63,600 |
| 2017/06/06 | 1,756 | 1,757 | 1,720 | 1,722 | -27 | -1.5% | 81,600 |
| 2017/06/05 | 1,739 | 1,762 | 1,721 | 1,749 | +10 | +0.6% | 67,400 |
| 2017/06/02 | 1,744 | 1,770 | 1,734 | 1,739 | +1 | +0.1% | 113,400 |
| 2017/06/01 | 1,710 | 1,746 | 1,699 | 1,738 | +39 | +2.3% | 121,200 |
| 2017/05/31 | 1,687 | 1,729 | 1,686 | 1,699 | +7 | +0.4% | 107,500 |
| 2017/05/30 | 1,684 | 1,708 | 1,682 | 1,692 | +17 | +1% | 90,600 |
| 2017/05/29 | 1,662 | 1,683 | 1,634 | 1,675 | +5 | +0.3% | 124,300 |
| 2017/05/26 | 1,706 | 1,712 | 1,666 | 1,670 | -40 | -2.3% | 83,100 |
| 2017/05/25 | 1,701 | 1,731 | 1,691 | 1,710 | +2 | +0.1% | 97,600 |
| 2017/05/24 | 1,722 | 1,752 | 1,707 | 1,708 | -7 | -0.4% | 93,300 |
| 2017/05/23 | 1,730 | 1,739 | 1,698 | 1,715 | -8 | -0.5% | 87,800 |
| 2017/05/22 | 1,719 | 1,737 | 1,685 | 1,723 | -10 | -0.6% | 114,500 |
| 2017/05/19 | 1,739 | 1,768 | 1,714 | 1,733 | ±0 | ±0% | 140,500 |
1901～
1950
件表示中 / 4664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 | 187,800円 | +6.1% | +12.8% | 2.45% | 10.08倍 | 1.23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 |
| 近鉄百 | 192,000円 | +5.1% | -6.8% | 1.04% | 21.37倍 | 1.94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 |
| カッパ・クリエ | 149,500円 | +9.4% | +30.8% | 0.33% | 51.06倍 | 6.80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 | 404,000円 | +7.2% | +3.7% | 1.73% | 14.86倍 | 4.18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 |
| インターメスティ | 226,900円 | +10.0% | +12.6% | 1.89% | 18.51倍 | 3.01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 |
市場注目の銘柄
チャート関連のコラム
