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 |
|---|---|---|---|---|---|---|---|
| 2003/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/31 | 79.8 | 79.8 | 79.8 | 79.8 | +1.3 | +1.7% | 4,000 |
| 2003/07/30 | 78.5 | 81.3 | 78.5 | 78.5 | ±0 | ±0% | 64,000 |
| 2003/07/29 | 74.3 | 78.5 | 74 | 78.5 | +5 | +6.8% | 32,000 |
| 2003/07/28 | 73.3 | 73.8 | 73.3 | 73.5 | +0.2 | +0.3% | 28,000 |
| 2003/07/25 | 71.8 | 73.3 | 71.8 | 73.3 | - | - | 28,000 |
| 2003/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/23 | 69 | 69 | 68 | 68 | -2.5 | -3.5% | 8,000 |
| 2003/07/22 | 70.5 | 70.5 | 70.5 | 70.5 | - | - | 8,000 |
| 2003/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/17 | 73 | 73 | 73 | 73 | -0.8 | -1.1% | 4,000 |
| 2003/07/16 | 73.8 | 73.8 | 73.8 | 73.8 | ±0 | ±0% | 20,000 |
| 2003/07/15 | 72.8 | 73.8 | 72.8 | 73.8 | +1 | +1.4% | 16,000 |
| 2003/07/14 | 72.5 | 72.8 | 72.5 | 72.8 | +0.8 | +1.1% | 8,000 |
| 2003/07/11 | 72.5 | 72.5 | 72 | 72 | +0.7 | +1% | 20,000 |
| 2003/07/10 | 71.3 | 71.3 | 71.3 | 71.3 | -0.7 | -1% | 4,000 |
| 2003/07/09 | 72 | 73.8 | 72 | 72 | +1.2 | +1.7% | 48,000 |
| 2003/07/08 | 74 | 74 | 70.8 | 70.8 | -0.5 | -0.7% | 28,000 |
| 2003/07/07 | 71.3 | 71.3 | 71 | 71.3 | +0.8 | +1.1% | 40,000 |
| 2003/07/04 | 70.5 | 70.5 | 70.5 | 70.5 | +0.5 | +0.7% | 24,000 |
| 2003/07/03 | 70 | 70 | 70 | 70 | -1 | -1.4% | 20,000 |
| 2003/07/02 | 69.8 | 72.3 | 69.8 | 71 | +1.2 | +1.7% | 52,000 |
| 2003/07/01 | 68.8 | 69.8 | 68.5 | 69.8 | +1.5 | +2.2% | 68,000 |
| 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 |
5401～
5450
件表示中 / 5837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 | 230,700円 | +4.5% | +0.2% | 4.33% | 11.66倍 | 2.42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 |
| フィットイージ | 280,100円 | +37.9% | +39.4% | 0.86% | 30.07倍 | 13.16倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| エフアンドエム | 279,800円 | +22.3% | +15.2% | 1.50% | 19.82倍 | 3.13倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| バリューＨＲ | 158,600円 | +15.8% | +19.2% | 1.64% | 47.22倍 | 6.44倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＴＷＯＳＴＯＮＥ | 97,900円 | +30.2% | +124.9% | 0.05% | 73.39倍 | 12.53倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
