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 |
|---|---|---|---|---|---|---|---|
| 2003/06/30 | 68.5 | 69 | 68.3 | 68.3 | ±0 | ±0% | 56,000 |
| 2003/06/27 | 66.5 | 68.3 | 66.5 | 68.3 | +1.8 | +2.7% | 24,000 |
| 2003/06/26 | 66.5 | 66.5 | 66.5 | 66.5 | +0.7 | +1.1% | 12,000 |
| 2003/06/25 | 67 | 67 | 65.8 | 65.8 | -0.5 | -0.8% | 28,000 |
| 2003/06/24 | 67 | 67 | 66.3 | 66.3 | -0.2 | -0.3% | 28,000 |
| 2003/06/23 | 66.5 | 67.5 | 66.5 | 66.5 | +0.7 | +1.1% | 28,000 |
| 2003/06/20 | 66.3 | 66.8 | 65.8 | 65.8 | -0.5 | -0.8% | 24,000 |
| 2003/06/19 | 66.5 | 67 | 66 | 66.3 | +0.5 | +0.8% | 28,000 |
| 2003/06/18 | 65.8 | 65.8 | 65.8 | 65.8 | -0.7 | -1.1% | 12,000 |
| 2003/06/17 | 65.5 | 66.8 | 65.5 | 66.5 | +1.2 | +1.8% | 40,000 |
| 2003/06/16 | 66.5 | 66.8 | 65.3 | 65.3 | ±0 | ±0% | 36,000 |
| 2003/06/13 | 66.3 | 66.3 | 65 | 65.3 | -0.5 | -0.8% | 12,000 |
| 2003/06/12 | 65.5 | 65.8 | 65.5 | 65.8 | +0.3 | +0.5% | 12,000 |
| 2003/06/11 | 65.5 | 65.5 | 65.5 | 65.5 | +0.5 | +0.8% | 40,000 |
| 2003/06/10 | 65.3 | 65.8 | 65 | 65 | -0.3 | -0.5% | 20,000 |
| 2003/06/09 | 67 | 67 | 65 | 65.3 | -3 | -4.4% | 24,000 |
| 2003/06/06 | 68 | 69.5 | 67 | 68.3 | +0.3 | +0.4% | 40,000 |
| 2003/06/05 | 71.3 | 72 | 68 | 68 | +0.2 | +0.3% | 164,000 |
| 2003/06/04 | 69 | 70 | 67.8 | 67.8 | -0.5 | -0.7% | 52,000 |
| 2003/06/03 | 70 | 70 | 67 | 68.3 | -1.5 | -2.1% | 32,000 |
| 2003/06/02 | 69.3 | 69.8 | 69 | 69.8 | +1 | +1.5% | 20,000 |
| 2003/05/30 | 68.8 | 68.8 | 68.8 | 68.8 | ±0 | ±0% | 24,000 |
| 2003/05/29 | 68.8 | 77.3 | 68.8 | 68.8 | ±0 | ±0% | 56,000 |
| 2003/05/28 | 68.8 | 68.8 | 68.8 | 68.8 | ±0 | ±0% | 12,000 |
| 2003/05/27 | 68.5 | 68.8 | 68.5 | 68.8 | ±0 | ±0% | 20,000 |
| 2003/05/26 | 67.8 | 68.8 | 67.5 | 68.8 | +1.8 | +2.7% | 24,000 |
| 2003/05/23 | 66.3 | 67 | 66.3 | 67 | +0.7 | +1.1% | 16,000 |
| 2003/05/22 | 65.8 | 66.3 | 65.5 | 66.3 | +3.3 | +5.2% | 24,000 |
| 2003/05/21 | 67 | 67 | 62.8 | 63 | - | - | 12,000 |
| 2003/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/19 | 70.8 | 70.8 | 70.8 | 70.8 | ±0 | ±0% | 20,000 |
| 2003/05/16 | 71 | 71.8 | 70.8 | 70.8 | ±0 | ±0% | 68,000 |
| 2003/05/15 | 70.8 | 71.3 | 70.8 | 70.8 | ±0 | ±0% | 24,000 |
| 2003/05/14 | 71 | 71 | 70.8 | 70.8 | ±0 | ±0% | 20,000 |
| 2003/05/13 | 72.3 | 72.3 | 70.8 | 70.8 | -1.7 | -2.3% | 28,000 |
| 2003/05/12 | 70.8 | 73.8 | 70.8 | 72.5 | +5 | +7.4% | 56,000 |
| 2003/05/09 | 67.5 | 67.5 | 67.5 | 67.5 | -2.5 | -3.6% | 40,000 |
| 2003/05/08 | 67.8 | 70 | 67.8 | 70 | +2.5 | +3.7% | 40,000 |
| 2003/05/07 | 63.3 | 67.8 | 63.3 | 67.5 | +4.7 | +7.5% | 56,000 |
| 2003/05/06 | 62.8 | 62.8 | 62.8 | 62.8 | ±0 | ±0% | 12,000 |
| 2003/05/02 | 62.8 | 65 | 62.8 | 62.8 | ±0 | ±0% | 20,000 |
| 2003/05/01 | 62.8 | 62.8 | 62.8 | 62.8 | ±0 | ±0% | 12,000 |
| 2003/04/30 | 62.8 | 62.8 | 62.8 | 62.8 | - | - | 16,000 |
| 2003/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/23 | 57.8 | 57.8 | 57.5 | 57.5 | -0.3 | -0.5% | 12,000 |
| 2003/04/22 | 58.8 | 58.8 | 57.8 | 57.8 | +1.5 | +2.7% | 8,000 |
| 2003/04/21 | 62.5 | 62.5 | 56.3 | 56.3 | -6.2 | -9.9% | 16,000 |
| 2003/04/18 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 24,000 |
5351～
5400
件表示中 / 5764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 | 211,800円 | +4.5% | +0.2% | 4.72% | 10.71倍 | 2.22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 |
| リソー教育 | 23,500円 | +7.8% | +6.9% | 4.26% | 19.98倍 | 3.34倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ユカリア | 105,800円 | +19.6% | -4.4% | 0.00% | 14.35倍 | 2.08倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ＮＪＳ | 395,500円 | +4.5% | -2.9% | 2.53% | 17.92倍 | 1.44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 |
| ＷＤＢ | 196,200円 | +5.1% | -13.4% | 3.08% | 12.97倍 | 1.26倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム
