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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,490 | 1,490 | 1,475 | 1,475 | -12 | -0.8% | 72,200 |
| 2024/10/18 | 1,488 | 1,494 | 1,466 | 1,487 | +6 | +0.4% | 125,800 |
| 2024/10/17 | 1,486 | 1,494 | 1,478 | 1,481 | +3 | +0.2% | 46,300 |
| 2024/10/16 | 1,479 | 1,496 | 1,470 | 1,478 | -6 | -0.4% | 56,300 |
| 2024/10/15 | 1,473 | 1,490 | 1,462 | 1,484 | +11 | +0.7% | 80,900 |
| 2024/10/11 | 1,456 | 1,477 | 1,452 | 1,473 | +16 | +1.1% | 104,800 |
| 2024/10/10 | 1,454 | 1,465 | 1,445 | 1,457 | -3 | -0.2% | 95,500 |
| 2024/10/09 | 1,460 | 1,470 | 1,459 | 1,460 | -3 | -0.2% | 63,700 |
| 2024/10/08 | 1,460 | 1,465 | 1,454 | 1,463 | -11 | -0.7% | 93,400 |
| 2024/10/07 | 1,477 | 1,482 | 1,464 | 1,474 | +7 | +0.5% | 56,400 |
| 2024/10/04 | 1,458 | 1,467 | 1,453 | 1,467 | +19 | +1.3% | 59,100 |
| 2024/10/03 | 1,445 | 1,450 | 1,420 | 1,448 | +26 | +1.8% | 128,000 |
| 2024/10/02 | 1,428 | 1,454 | 1,418 | 1,422 | -14 | -1% | 278,700 |
| 2024/10/01 | 1,406 | 1,458 | 1,405 | 1,436 | +18 | +1.3% | 162,600 |
| 2024/09/30 | 1,430 | 1,438 | 1,406 | 1,418 | -40 | -2.7% | 81,900 |
| 2024/09/27 | 1,452 | 1,471 | 1,446 | 1,458 | -7 | -0.5% | 159,000 |
| 2024/09/26 | 1,435 | 1,467 | 1,431 | 1,465 | +41 | +2.9% | 249,200 |
| 2024/09/25 | 1,429 | 1,440 | 1,422 | 1,424 | -5 | -0.3% | 214,500 |
| 2024/09/24 | 1,413 | 1,433 | 1,405 | 1,429 | +16 | +1.1% | 93,000 |
| 2024/09/20 | 1,417 | 1,430 | 1,405 | 1,413 | +9 | +0.6% | 188,000 |
| 2024/09/19 | 1,404 | 1,416 | 1,397 | 1,404 | +7 | +0.5% | 103,900 |
| 2024/09/18 | 1,396 | 1,402 | 1,376 | 1,397 | +16 | +1.2% | 66,600 |
| 2024/09/17 | 1,400 | 1,410 | 1,365 | 1,381 | -12 | -0.9% | 99,800 |
| 2024/09/13 | 1,409 | 1,413 | 1,393 | 1,393 | -24 | -1.7% | 76,400 |
| 2024/09/12 | 1,410 | 1,418 | 1,393 | 1,417 | +48 | +3.5% | 327,600 |
| 2024/09/11 | 1,425 | 1,425 | 1,362 | 1,369 | -61 | -4.3% | 265,400 |
| 2024/09/10 | 1,425 | 1,442 | 1,418 | 1,430 | ±0 | ±0% | 27,600 |
| 2024/09/09 | 1,411 | 1,433 | 1,401 | 1,430 | -2 | -0.1% | 52,000 |
| 2024/09/06 | 1,461 | 1,461 | 1,423 | 1,432 | -14 | -1% | 102,000 |
| 2024/09/05 | 1,447 | 1,472 | 1,436 | 1,446 | -4 | -0.3% | 169,100 |
| 2024/09/04 | 1,463 | 1,482 | 1,444 | 1,450 | -43 | -2.9% | 195,400 |
| 2024/09/03 | 1,473 | 1,509 | 1,469 | 1,493 | +21 | +1.4% | 171,100 |
| 2024/09/02 | 1,460 | 1,480 | 1,451 | 1,472 | +14 | +1% | 112,600 |
| 2024/08/30 | 1,465 | 1,471 | 1,455 | 1,458 | -12 | -0.8% | 180,000 |
| 2024/08/29 | 1,477 | 1,482 | 1,459 | 1,470 | -7 | -0.5% | 35,000 |
| 2024/08/28 | 1,472 | 1,482 | 1,454 | 1,477 | -1 | -0.1% | 130,100 |
| 2024/08/27 | 1,474 | 1,498 | 1,469 | 1,478 | +11 | +0.7% | 57,300 |
| 2024/08/26 | 1,465 | 1,475 | 1,460 | 1,467 | +9 | +0.6% | 41,700 |
| 2024/08/23 | 1,465 | 1,472 | 1,441 | 1,458 | -7 | -0.5% | 36,900 |
| 2024/08/22 | 1,480 | 1,484 | 1,449 | 1,465 | +13 | +0.9% | 103,600 |
| 2024/08/21 | 1,424 | 1,461 | 1,424 | 1,452 | +23 | +1.6% | 64,700 |
| 2024/08/20 | 1,423 | 1,442 | 1,420 | 1,429 | -3 | -0.2% | 70,000 |
| 2024/08/19 | 1,418 | 1,443 | 1,413 | 1,432 | +3 | +0.2% | 107,400 |
| 2024/08/16 | 1,425 | 1,438 | 1,409 | 1,429 | +34 | +2.4% | 70,500 |
| 2024/08/15 | 1,399 | 1,422 | 1,387 | 1,395 | +13 | +0.9% | 53,600 |
| 2024/08/14 | 1,369 | 1,385 | 1,353 | 1,382 | +13 | +0.9% | 73,300 |
| 2024/08/13 | 1,339 | 1,369 | 1,334 | 1,369 | +30 | +2.2% | 85,000 |
| 2024/08/09 | 1,364 | 1,364 | 1,312 | 1,339 | +5 | +0.4% | 87,900 |
| 2024/08/08 | 1,316 | 1,353 | 1,311 | 1,334 | +4 | +0.3% | 91,500 |
| 2024/08/07 | 1,290 | 1,356 | 1,284 | 1,330 | -10 | -0.7% | 153,600 |
201～
250
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
