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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,765 | 1,771 | 1,754 | 1,758 | -7 | -0.4% | 48,900 |
| 2024/01/24 | 1,781 | 1,789 | 1,760 | 1,765 | -12 | -0.7% | 49,300 |
| 2024/01/23 | 1,782 | 1,803 | 1,772 | 1,777 | -4 | -0.2% | 57,900 |
| 2024/01/22 | 1,764 | 1,781 | 1,762 | 1,781 | +36 | +2.1% | 44,600 |
| 2024/01/19 | 1,758 | 1,760 | 1,738 | 1,745 | -6 | -0.3% | 50,500 |
| 2024/01/18 | 1,730 | 1,758 | 1,724 | 1,751 | +16 | +0.9% | 35,000 |
| 2024/01/17 | 1,773 | 1,784 | 1,734 | 1,735 | -37 | -2.1% | 86,100 |
| 2024/01/16 | 1,789 | 1,823 | 1,770 | 1,772 | -12 | -0.7% | 64,600 |
| 2024/01/15 | 1,738 | 1,787 | 1,738 | 1,784 | +46 | +2.6% | 77,300 |
| 2024/01/12 | 1,764 | 1,773 | 1,733 | 1,738 | -23 | -1.3% | 48,300 |
| 2024/01/11 | 1,762 | 1,777 | 1,751 | 1,761 | +9 | +0.5% | 66,700 |
| 2024/01/10 | 1,772 | 1,772 | 1,749 | 1,752 | -13 | -0.7% | 76,900 |
| 2024/01/09 | 1,733 | 1,765 | 1,733 | 1,765 | +39 | +2.3% | 66,700 |
| 2024/01/05 | 1,706 | 1,727 | 1,702 | 1,726 | +24 | +1.4% | 112,000 |
| 2024/01/04 | 1,657 | 1,706 | 1,641 | 1,702 | +45 | +2.7% | 78,800 |
| 2023/12/29 | 1,648 | 1,666 | 1,644 | 1,657 | +17 | +1% | 82,900 |
| 2023/12/28 | 1,645 | 1,645 | 1,627 | 1,640 | -9 | -0.5% | 68,300 |
| 2023/12/27 | 1,639 | 1,649 | 1,625 | 1,649 | +20 | +1.2% | 136,100 |
| 2023/12/26 | 1,642 | 1,651 | 1,622 | 1,629 | -16 | -1% | 92,800 |
| 2023/12/25 | 1,657 | 1,663 | 1,632 | 1,645 | +3 | +0.2% | 66,700 |
| 2023/12/22 | 1,624 | 1,651 | 1,622 | 1,642 | +18 | +1.1% | 89,100 |
| 2023/12/21 | 1,650 | 1,655 | 1,624 | 1,624 | -48 | -2.9% | 110,000 |
| 2023/12/20 | 1,680 | 1,696 | 1,672 | 1,672 | -11 | -0.7% | 69,100 |
| 2023/12/19 | 1,671 | 1,683 | 1,661 | 1,683 | +16 | +1% | 68,000 |
| 2023/12/18 | 1,666 | 1,678 | 1,638 | 1,667 | -2 | -0.1% | 108,800 |
| 2023/12/15 | 1,698 | 1,699 | 1,656 | 1,669 | -4 | -0.2% | 107,800 |
| 2023/12/14 | 1,685 | 1,701 | 1,657 | 1,673 | -11 | -0.7% | 52,400 |
| 2023/12/13 | 1,685 | 1,701 | 1,677 | 1,684 | +2 | +0.1% | 47,700 |
| 2023/12/12 | 1,710 | 1,714 | 1,667 | 1,682 | -18 | -1.1% | 79,300 |
| 2023/12/11 | 1,688 | 1,710 | 1,685 | 1,700 | +12 | +0.7% | 88,900 |
| 2023/12/08 | 1,739 | 1,743 | 1,677 | 1,688 | -53 | -3% | 104,900 |
| 2023/12/07 | 1,730 | 1,746 | 1,717 | 1,741 | +8 | +0.5% | 74,100 |
| 2023/12/06 | 1,672 | 1,737 | 1,672 | 1,733 | +63 | +3.8% | 73,900 |
| 2023/12/05 | 1,678 | 1,689 | 1,668 | 1,670 | -17 | -1% | 54,700 |
| 2023/12/04 | 1,661 | 1,695 | 1,660 | 1,687 | +12 | +0.7% | 48,900 |
| 2023/12/01 | 1,706 | 1,710 | 1,675 | 1,675 | -31 | -1.8% | 56,400 |
| 2023/11/30 | 1,715 | 1,721 | 1,687 | 1,706 | -20 | -1.2% | 76,900 |
| 2023/11/29 | 1,729 | 1,747 | 1,719 | 1,726 | ±0 | ±0% | 98,700 |
| 2023/11/28 | 1,683 | 1,734 | 1,681 | 1,726 | +38 | +2.3% | 134,300 |
| 2023/11/27 | 1,673 | 1,696 | 1,668 | 1,688 | +27 | +1.6% | 109,600 |
| 2023/11/24 | 1,664 | 1,666 | 1,643 | 1,661 | +8 | +0.5% | 49,500 |
| 2023/11/22 | 1,639 | 1,655 | 1,631 | 1,653 | +23 | +1.4% | 48,500 |
| 2023/11/21 | 1,625 | 1,640 | 1,617 | 1,630 | +7 | +0.4% | 48,400 |
| 2023/11/20 | 1,624 | 1,639 | 1,615 | 1,623 | +7 | +0.4% | 69,300 |
| 2023/11/17 | 1,613 | 1,616 | 1,601 | 1,616 | +2 | +0.1% | 76,800 |
| 2023/11/16 | 1,658 | 1,672 | 1,613 | 1,614 | -44 | -2.7% | 151,900 |
| 2023/11/15 | 1,653 | 1,677 | 1,614 | 1,658 | +17 | +1% | 161,200 |
| 2023/11/14 | 1,647 | 1,666 | 1,641 | 1,641 | -3 | -0.2% | 139,200 |
| 2023/11/13 | 1,620 | 1,661 | 1,608 | 1,644 | +24 | +1.5% | 147,900 |
| 2023/11/10 | 1,560 | 1,630 | 1,549 | 1,620 | +73 | +4.7% | 307,200 |
351～
400
件表示中 / 4698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 | 183,600円 | +6.1% | +12.8% | 2.51% | 9.82倍 | 1.22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 |
| ゲンキＧＤＣ | 420,500円 | +7.2% | +3.7% | 1.66% | 15.47倍 | 4.38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 |
| カッパ・クリエ | 150,900円 | +9.4% | +30.8% | 0.33% | 51.54倍 | 6.90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 |
| 近鉄百 | 174,100円 | +5.1% | -6.8% | 1.15% | 19.38倍 | 1.77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 |
| ギフトＨＤ | 343,000円 | +26.4% | +21.8% | 0.64% | 31.18倍 | 7.44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 |
市場注目の銘柄
チャート関連のコラム
