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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,525 | 1,526 | 1,512 | 1,513 | -10 | -0.7% | 56,600 |
| 2024/07/03 | 1,510 | 1,526 | 1,504 | 1,523 | +13 | +0.9% | 82,000 |
| 2024/07/02 | 1,513 | 1,520 | 1,500 | 1,510 | +7 | +0.5% | 152,600 |
| 2024/07/01 | 1,506 | 1,510 | 1,495 | 1,503 | +10 | +0.7% | 103,700 |
| 2024/06/28 | 1,507 | 1,507 | 1,480 | 1,493 | -14 | -0.9% | 148,400 |
| 2024/06/27 | 1,495 | 1,507 | 1,486 | 1,507 | +8 | +0.5% | 113,700 |
| 2024/06/26 | 1,491 | 1,506 | 1,479 | 1,499 | +15 | +1% | 206,100 |
| 2024/06/25 | 1,469 | 1,484 | 1,462 | 1,484 | +16 | +1.1% | 161,700 |
| 2024/06/24 | 1,439 | 1,468 | 1,429 | 1,468 | +46 | +3.2% | 146,900 |
| 2024/06/21 | 1,442 | 1,446 | 1,422 | 1,422 | -23 | -1.6% | 217,000 |
| 2024/06/20 | 1,453 | 1,453 | 1,432 | 1,445 | -7 | -0.5% | 76,400 |
| 2024/06/19 | 1,444 | 1,456 | 1,437 | 1,452 | +16 | +1.1% | 90,000 |
| 2024/06/18 | 1,444 | 1,462 | 1,426 | 1,436 | +5 | +0.3% | 189,100 |
| 2024/06/17 | 1,430 | 1,433 | 1,398 | 1,431 | +3 | +0.2% | 158,000 |
| 2024/06/14 | 1,397 | 1,432 | 1,396 | 1,428 | +26 | +1.9% | 146,100 |
| 2024/06/13 | 1,416 | 1,416 | 1,398 | 1,402 | -13 | -0.9% | 142,600 |
| 2024/06/12 | 1,423 | 1,426 | 1,414 | 1,415 | -8 | -0.6% | 113,400 |
| 2024/06/11 | 1,451 | 1,456 | 1,423 | 1,423 | -28 | -1.9% | 143,500 |
| 2024/06/10 | 1,451 | 1,470 | 1,439 | 1,451 | ±0 | ±0% | 110,100 |
| 2024/06/07 | 1,460 | 1,460 | 1,442 | 1,451 | -19 | -1.3% | 101,100 |
| 2024/06/06 | 1,496 | 1,503 | 1,470 | 1,470 | -26 | -1.7% | 77,300 |
| 2024/06/05 | 1,502 | 1,524 | 1,494 | 1,496 | -6 | -0.4% | 86,100 |
| 2024/06/04 | 1,494 | 1,520 | 1,491 | 1,502 | -1 | -0.1% | 129,500 |
| 2024/06/03 | 1,497 | 1,507 | 1,487 | 1,503 | +11 | +0.7% | 110,900 |
| 2024/05/31 | 1,470 | 1,492 | 1,465 | 1,492 | +44 | +3% | 183,600 |
| 2024/05/30 | 1,440 | 1,450 | 1,419 | 1,448 | +5 | +0.3% | 111,900 |
| 2024/05/29 | 1,469 | 1,473 | 1,440 | 1,443 | -26 | -1.8% | 116,800 |
| 2024/05/28 | 1,494 | 1,506 | 1,467 | 1,469 | -28 | -1.9% | 92,500 |
| 2024/05/27 | 1,493 | 1,514 | 1,486 | 1,497 | +7 | +0.5% | 136,800 |
| 2024/05/24 | 1,443 | 1,498 | 1,443 | 1,490 | +25 | +1.7% | 131,800 |
| 2024/05/23 | 1,477 | 1,477 | 1,443 | 1,465 | -14 | -0.9% | 192,700 |
| 2024/05/22 | 1,475 | 1,495 | 1,463 | 1,479 | +3 | +0.2% | 175,900 |
| 2024/05/21 | 1,535 | 1,540 | 1,476 | 1,476 | -56 | -3.7% | 185,500 |
| 2024/05/20 | 1,529 | 1,543 | 1,523 | 1,532 | +3 | +0.2% | 159,200 |
| 2024/05/17 | 1,491 | 1,537 | 1,476 | 1,529 | +28 | +1.9% | 224,800 |
| 2024/05/16 | 1,520 | 1,532 | 1,474 | 1,501 | -11 | -0.7% | 326,200 |
| 2024/05/15 | 1,518 | 1,539 | 1,507 | 1,512 | +1 | +0.1% | 336,100 |
| 2024/05/14 | 1,550 | 1,557 | 1,501 | 1,511 | -37 | -2.4% | 597,000 |
| 2024/05/13 | 1,580 | 1,600 | 1,503 | 1,548 | -302 | -16.3% | 1,099,000 |
| 2024/05/10 | 1,847 | 1,863 | 1,824 | 1,850 | +19 | +1% | 121,400 |
| 2024/05/09 | 1,830 | 1,842 | 1,804 | 1,831 | +3 | +0.2% | 62,000 |
| 2024/05/08 | 1,836 | 1,861 | 1,822 | 1,828 | -10 | -0.5% | 74,700 |
| 2024/05/07 | 1,809 | 1,843 | 1,797 | 1,838 | +44 | +2.5% | 83,000 |
| 2024/05/02 | 1,800 | 1,805 | 1,779 | 1,794 | -2 | -0.1% | 32,000 |
| 2024/05/01 | 1,772 | 1,797 | 1,760 | 1,796 | +18 | +1% | 54,000 |
| 2024/04/30 | 1,774 | 1,781 | 1,755 | 1,778 | +9 | +0.5% | 47,700 |
| 2024/04/26 | 1,793 | 1,795 | 1,752 | 1,769 | -10 | -0.6% | 60,800 |
| 2024/04/25 | 1,760 | 1,805 | 1,752 | 1,779 | +4 | +0.2% | 93,800 |
| 2024/04/24 | 1,782 | 1,782 | 1,761 | 1,775 | -1 | -0.1% | 41,300 |
| 2024/04/23 | 1,780 | 1,792 | 1,764 | 1,776 | +1 | +0.1% | 98,900 |
201～
250
件表示中 / 4657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 | 221,800円 | +50.0% | +64.2% | 1.53% | 16.64倍 | 1.54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 |
| アルペン | 235,000円 | +6.0% | +68.3% | 2.13% | 20.49倍 | 0.76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 |
| イオン九州 | 255,800円 | +3.7% | -8.4% | 1.95% | 16.45倍 | 1.58倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| コジマ | 108,400円 | +3.3% | +18.5% | 1.66% | 16.24倍 | 1.23倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 近鉄百 | 197,200円 | +5.1% | -6.8% | 1.01% | 21.96倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
