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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,280 | 1,352 | 1,274 | 1,340 | +144 | +12% | 151,400 |
| 2024/08/05 | 1,274 | 1,349 | 1,187 | 1,196 | -198 | -14.2% | 267,700 |
| 2024/08/02 | 1,455 | 1,458 | 1,391 | 1,394 | -91 | -6.1% | 184,600 |
| 2024/08/01 | 1,529 | 1,529 | 1,476 | 1,485 | -44 | -2.9% | 192,000 |
| 2024/07/31 | 1,501 | 1,529 | 1,495 | 1,529 | +35 | +2.3% | 237,800 |
| 2024/07/30 | 1,508 | 1,511 | 1,492 | 1,494 | -13 | -0.9% | 136,300 |
| 2024/07/29 | 1,513 | 1,522 | 1,505 | 1,507 | +12 | +0.8% | 134,000 |
| 2024/07/26 | 1,493 | 1,508 | 1,491 | 1,495 | -5 | -0.3% | 58,600 |
| 2024/07/25 | 1,492 | 1,507 | 1,488 | 1,500 | ±0 | ±0% | 88,600 |
| 2024/07/24 | 1,514 | 1,516 | 1,493 | 1,500 | -15 | -1% | 68,300 |
| 2024/07/23 | 1,510 | 1,535 | 1,504 | 1,515 | +10 | +0.7% | 107,600 |
| 2024/07/22 | 1,518 | 1,519 | 1,501 | 1,505 | -19 | -1.2% | 43,000 |
| 2024/07/19 | 1,530 | 1,533 | 1,511 | 1,524 | -6 | -0.4% | 34,900 |
| 2024/07/18 | 1,520 | 1,538 | 1,512 | 1,530 | +9 | +0.6% | 136,100 |
| 2024/07/17 | 1,524 | 1,529 | 1,515 | 1,521 | +16 | +1.1% | 56,700 |
| 2024/07/16 | 1,527 | 1,527 | 1,501 | 1,505 | -19 | -1.2% | 55,500 |
| 2024/07/12 | 1,500 | 1,533 | 1,500 | 1,524 | +11 | +0.7% | 167,300 |
| 2024/07/11 | 1,525 | 1,530 | 1,506 | 1,513 | +3 | +0.2% | 60,500 |
| 2024/07/10 | 1,517 | 1,520 | 1,499 | 1,510 | -7 | -0.5% | 53,400 |
| 2024/07/09 | 1,512 | 1,527 | 1,502 | 1,517 | +5 | +0.3% | 96,000 |
| 2024/07/08 | 1,497 | 1,517 | 1,497 | 1,512 | +15 | +1% | 61,400 |
| 2024/07/05 | 1,513 | 1,515 | 1,497 | 1,497 | -16 | -1.1% | 60,700 |
| 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 |
251～
300
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
