クイックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,125 | 2,148 | 2,090 | 2,125 | +3 | +0.1% | 80,800 |
| 2025/05/01 | 2,091 | 2,129 | 2,071 | 2,122 | +18 | +0.9% | 67,800 |
| 2025/04/30 | 2,008 | 2,107 | 2,008 | 2,104 | +119 | +6% | 216,300 |
| 2025/04/28 | 1,976 | 1,990 | 1,966 | 1,985 | +9 | +0.5% | 75,000 |
| 2025/04/25 | 1,979 | 1,979 | 1,958 | 1,976 | +17 | +0.9% | 53,700 |
| 2025/04/24 | 1,946 | 1,960 | 1,941 | 1,959 | +17 | +0.9% | 36,700 |
| 2025/04/23 | 1,938 | 1,953 | 1,930 | 1,942 | +27 | +1.4% | 50,100 |
| 2025/04/22 | 1,899 | 1,919 | 1,899 | 1,915 | +24 | +1.3% | 27,500 |
| 2025/04/21 | 1,890 | 1,902 | 1,888 | 1,891 | -8 | -0.4% | 23,500 |
| 2025/04/18 | 1,871 | 1,899 | 1,869 | 1,899 | +37 | +2% | 35,500 |
| 2025/04/17 | 1,858 | 1,866 | 1,851 | 1,862 | -2 | -0.1% | 18,500 |
| 2025/04/16 | 1,860 | 1,871 | 1,847 | 1,864 | -2 | -0.1% | 25,500 |
| 2025/04/15 | 1,849 | 1,878 | 1,849 | 1,866 | +28 | +1.5% | 44,500 |
| 2025/04/14 | 1,844 | 1,845 | 1,825 | 1,838 | +17 | +0.9% | 20,900 |
| 2025/04/11 | 1,800 | 1,829 | 1,770 | 1,821 | -12 | -0.7% | 40,600 |
| 2025/04/10 | 1,847 | 1,850 | 1,814 | 1,833 | +91 | +5.2% | 48,700 |
| 2025/04/09 | 1,750 | 1,766 | 1,726 | 1,742 | -46 | -2.6% | 70,200 |
| 2025/04/08 | 1,756 | 1,795 | 1,743 | 1,788 | +72 | +4.2% | 101,500 |
| 2025/04/07 | 1,683 | 1,745 | 1,665 | 1,716 | -87 | -4.8% | 156,400 |
| 2025/04/04 | 1,853 | 1,862 | 1,777 | 1,803 | -77 | -4.1% | 168,200 |
| 2025/04/03 | 1,860 | 1,880 | 1,853 | 1,880 | -39 | -2% | 81,900 |
| 2025/04/02 | 1,921 | 1,921 | 1,903 | 1,919 | +11 | +0.6% | 40,700 |
| 2025/04/01 | 1,931 | 1,931 | 1,903 | 1,908 | -4 | -0.2% | 35,900 |
| 2025/03/31 | 1,937 | 1,938 | 1,904 | 1,912 | -44 | -2.2% | 55,600 |
| 2025/03/28 | 1,958 | 1,975 | 1,946 | 1,956 | -54 | -2.7% | 64,100 |
| 2025/03/27 | 1,977 | 2,013 | 1,977 | 2,010 | +14 | +0.7% | 157,200 |
| 2025/03/26 | 1,993 | 2,007 | 1,977 | 1,996 | +3 | +0.2% | 114,600 |
| 2025/03/25 | 1,985 | 1,993 | 1,977 | 1,993 | +19 | +1% | 66,300 |
| 2025/03/24 | 1,986 | 1,990 | 1,965 | 1,974 | -17 | -0.9% | 55,000 |
| 2025/03/21 | 1,985 | 1,993 | 1,975 | 1,991 | +5 | +0.3% | 48,400 |
| 2025/03/19 | 1,967 | 1,990 | 1,965 | 1,986 | +19 | +1% | 55,700 |
| 2025/03/18 | 1,960 | 1,969 | 1,952 | 1,967 | +12 | +0.6% | 48,900 |
| 2025/03/17 | 1,950 | 1,960 | 1,946 | 1,955 | +5 | +0.3% | 59,900 |
| 2025/03/14 | 1,960 | 1,965 | 1,943 | 1,950 | -18 | -0.9% | 96,200 |
| 2025/03/13 | 1,964 | 1,971 | 1,960 | 1,968 | +5 | +0.3% | 45,100 |
| 2025/03/12 | 1,964 | 1,973 | 1,955 | 1,963 | -1 | -0.1% | 48,400 |
| 2025/03/11 | 1,950 | 1,964 | 1,935 | 1,964 | +4 | +0.2% | 49,400 |
| 2025/03/10 | 1,937 | 1,960 | 1,929 | 1,960 | +24 | +1.2% | 71,200 |
| 2025/03/07 | 1,930 | 1,939 | 1,910 | 1,936 | -2 | -0.1% | 102,500 |
| 2025/03/06 | 1,932 | 1,943 | 1,925 | 1,938 | +10 | +0.5% | 48,600 |
| 2025/03/05 | 1,946 | 1,949 | 1,928 | 1,928 | -19 | -1% | 55,600 |
| 2025/03/04 | 1,909 | 1,947 | 1,899 | 1,947 | +37 | +1.9% | 71,100 |
| 2025/03/03 | 1,886 | 1,911 | 1,884 | 1,910 | +36 | +1.9% | 64,300 |
| 2025/02/28 | 1,879 | 1,885 | 1,845 | 1,874 | -9 | -0.5% | 151,000 |
| 2025/02/27 | 1,882 | 1,893 | 1,878 | 1,883 | +7 | +0.4% | 66,200 |
| 2025/02/26 | 1,903 | 1,909 | 1,868 | 1,876 | -21 | -1.1% | 104,600 |
| 2025/02/25 | 1,889 | 1,906 | 1,877 | 1,897 | +12 | +0.6% | 63,000 |
| 2025/02/21 | 1,891 | 1,894 | 1,880 | 1,885 | -8 | -0.4% | 84,000 |
| 2025/02/20 | 1,923 | 1,927 | 1,892 | 1,893 | -33 | -1.7% | 125,400 |
| 2025/02/19 | 1,939 | 1,950 | 1,924 | 1,926 | -14 | -0.7% | 82,200 |
1～
50
件表示中 / 5762件
類似銘柄と比較する
現在ご覧いただいている「クイック」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 |
|---|---|---|---|---|---|---|---|---|
| クイック | 212,500円 | +4.5% | +0.2% | 4.71% | 10.74倍 | 2.23倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＭａｃｂｅｅＰ | 280,800円 | +34.5% | +26.2% | 1.28% | 14.07倍 | 3.89倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| イチネンＨＤ | 165,100円 | +12.1% | +9.1% | 4.24% | 5.84倍 | 0.62倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ＮＪＳ | 398,500円 | +4.5% | -2.9% | 2.51% | 18.06倍 | 1.45倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
