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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 2,050 | 2,065 | 2,031 | 2,036 | +1 | ±0% | 83,500 |
| 2022/11/21 | 1,983 | 2,035 | 1,974 | 2,035 | +72 | +3.7% | 85,500 |
| 2022/11/18 | 1,970 | 1,994 | 1,961 | 1,963 | +5 | +0.3% | 53,200 |
| 2022/11/17 | 1,927 | 1,958 | 1,911 | 1,958 | +23 | +1.2% | 51,100 |
| 2022/11/16 | 1,938 | 1,945 | 1,926 | 1,935 | -8 | -0.4% | 54,000 |
| 2022/11/15 | 1,993 | 1,993 | 1,920 | 1,943 | -49 | -2.5% | 95,600 |
| 2022/11/14 | 2,031 | 2,033 | 1,992 | 1,992 | -51 | -2.5% | 52,500 |
| 2022/11/11 | 2,090 | 2,090 | 2,009 | 2,043 | -34 | -1.6% | 65,800 |
| 2022/11/10 | 2,059 | 2,080 | 2,039 | 2,077 | +11 | +0.5% | 40,000 |
| 2022/11/09 | 2,087 | 2,087 | 2,064 | 2,066 | -14 | -0.7% | 37,800 |
| 2022/11/08 | 2,073 | 2,110 | 2,065 | 2,080 | +9 | +0.4% | 84,900 |
| 2022/11/07 | 2,019 | 2,091 | 2,004 | 2,071 | +103 | +5.2% | 83,200 |
| 2022/11/04 | 1,999 | 2,024 | 1,968 | 1,968 | -27 | -1.4% | 76,400 |
| 2022/11/02 | 2,030 | 2,036 | 1,974 | 1,995 | -29 | -1.4% | 123,800 |
| 2022/11/01 | 1,935 | 2,058 | 1,932 | 2,024 | +89 | +4.6% | 143,800 |
| 2022/10/31 | 1,893 | 1,947 | 1,893 | 1,935 | +57 | +3% | 88,800 |
| 2022/10/28 | 1,834 | 1,899 | 1,824 | 1,878 | +28 | +1.5% | 272,600 |
| 2022/10/27 | 1,882 | 1,883 | 1,836 | 1,850 | -41 | -2.2% | 50,800 |
| 2022/10/26 | 1,920 | 1,927 | 1,886 | 1,891 | -22 | -1.2% | 47,100 |
| 2022/10/25 | 1,918 | 1,940 | 1,898 | 1,913 | +18 | +0.9% | 32,500 |
| 2022/10/24 | 1,949 | 1,949 | 1,876 | 1,895 | -46 | -2.4% | 68,100 |
| 2022/10/21 | 1,935 | 1,946 | 1,928 | 1,941 | +10 | +0.5% | 28,100 |
| 2022/10/20 | 1,899 | 1,934 | 1,897 | 1,931 | +31 | +1.6% | 39,400 |
| 2022/10/19 | 1,885 | 1,914 | 1,879 | 1,900 | +12 | +0.6% | 56,000 |
| 2022/10/18 | 1,899 | 1,919 | 1,882 | 1,888 | +8 | +0.4% | 42,500 |
| 2022/10/17 | 1,879 | 1,895 | 1,865 | 1,880 | -17 | -0.9% | 29,900 |
| 2022/10/14 | 1,907 | 1,915 | 1,886 | 1,897 | +27 | +1.4% | 39,300 |
| 2022/10/13 | 1,889 | 1,890 | 1,860 | 1,870 | -16 | -0.8% | 21,700 |
| 2022/10/12 | 1,874 | 1,905 | 1,871 | 1,886 | +12 | +0.6% | 31,300 |
| 2022/10/11 | 1,871 | 1,906 | 1,871 | 1,874 | -26 | -1.4% | 33,200 |
| 2022/10/07 | 1,882 | 1,919 | 1,880 | 1,900 | -2 | -0.1% | 26,600 |
| 2022/10/06 | 1,892 | 1,931 | 1,892 | 1,902 | +10 | +0.5% | 32,400 |
| 2022/10/05 | 1,920 | 1,925 | 1,878 | 1,892 | -9 | -0.5% | 34,800 |
| 2022/10/04 | 1,857 | 1,907 | 1,857 | 1,901 | +89 | +4.9% | 50,600 |
| 2022/10/03 | 1,808 | 1,820 | 1,761 | 1,812 | -6 | -0.3% | 24,700 |
| 2022/09/30 | 1,819 | 1,857 | 1,810 | 1,818 | +2 | +0.1% | 35,000 |
| 2022/09/29 | 1,795 | 1,826 | 1,795 | 1,816 | +63 | +3.6% | 36,400 |
| 2022/09/28 | 1,774 | 1,788 | 1,718 | 1,753 | -44 | -2.4% | 52,100 |
| 2022/09/27 | 1,787 | 1,815 | 1,786 | 1,797 | +12 | +0.7% | 25,800 |
| 2022/09/26 | 1,819 | 1,819 | 1,770 | 1,785 | -20 | -1.1% | 30,900 |
| 2022/09/22 | 1,771 | 1,815 | 1,761 | 1,805 | +14 | +0.8% | 32,100 |
| 2022/09/21 | 1,816 | 1,816 | 1,777 | 1,791 | -47 | -2.6% | 34,100 |
| 2022/09/20 | 1,804 | 1,859 | 1,804 | 1,838 | +38 | +2.1% | 28,000 |
| 2022/09/16 | 1,835 | 1,846 | 1,797 | 1,800 | -43 | -2.3% | 31,400 |
| 2022/09/15 | 1,843 | 1,858 | 1,820 | 1,843 | ±0 | ±0% | 17,300 |
| 2022/09/14 | 1,837 | 1,879 | 1,836 | 1,843 | -39 | -2.1% | 24,500 |
| 2022/09/13 | 1,878 | 1,883 | 1,844 | 1,882 | +16 | +0.9% | 22,900 |
| 2022/09/12 | 1,870 | 1,908 | 1,862 | 1,866 | +9 | +0.5% | 43,900 |
| 2022/09/09 | 1,806 | 1,881 | 1,806 | 1,857 | +51 | +2.8% | 61,800 |
| 2022/09/08 | 1,782 | 1,815 | 1,777 | 1,806 | +41 | +2.3% | 36,200 |
601～
650
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
