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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,506 | 1,542 | 1,506 | 1,510 | ±0 | ±0% | 35,200 |
| 2022/04/11 | 1,538 | 1,538 | 1,500 | 1,510 | -28 | -1.8% | 32,800 |
| 2022/04/08 | 1,537 | 1,549 | 1,522 | 1,538 | +2 | +0.1% | 53,600 |
| 2022/04/07 | 1,563 | 1,563 | 1,517 | 1,536 | -44 | -2.8% | 45,500 |
| 2022/04/06 | 1,586 | 1,593 | 1,553 | 1,580 | -19 | -1.2% | 25,600 |
| 2022/04/05 | 1,614 | 1,625 | 1,591 | 1,599 | +4 | +0.3% | 32,800 |
| 2022/04/04 | 1,590 | 1,603 | 1,585 | 1,595 | +5 | +0.3% | 16,300 |
| 2022/04/01 | 1,566 | 1,599 | 1,556 | 1,590 | +6 | +0.4% | 24,500 |
| 2022/03/31 | 1,593 | 1,608 | 1,579 | 1,584 | -32 | -2% | 31,700 |
| 2022/03/30 | 1,601 | 1,623 | 1,578 | 1,616 | -8 | -0.5% | 46,900 |
| 2022/03/29 | 1,589 | 1,625 | 1,578 | 1,624 | +54 | +3.4% | 43,200 |
| 2022/03/28 | 1,585 | 1,585 | 1,562 | 1,570 | -10 | -0.6% | 24,400 |
| 2022/03/25 | 1,589 | 1,589 | 1,555 | 1,580 | -3 | -0.2% | 39,900 |
| 2022/03/24 | 1,559 | 1,587 | 1,540 | 1,583 | +24 | +1.5% | 33,800 |
| 2022/03/23 | 1,559 | 1,570 | 1,547 | 1,559 | +23 | +1.5% | 32,100 |
| 2022/03/22 | 1,586 | 1,586 | 1,524 | 1,536 | -36 | -2.3% | 46,600 |
| 2022/03/18 | 1,558 | 1,572 | 1,540 | 1,572 | +12 | +0.8% | 47,800 |
| 2022/03/17 | 1,524 | 1,564 | 1,507 | 1,560 | +60 | +4% | 62,500 |
| 2022/03/16 | 1,520 | 1,520 | 1,492 | 1,500 | -11 | -0.7% | 42,000 |
| 2022/03/15 | 1,477 | 1,525 | 1,457 | 1,511 | +35 | +2.4% | 44,700 |
| 2022/03/14 | 1,503 | 1,506 | 1,460 | 1,476 | -35 | -2.3% | 69,900 |
| 2022/03/11 | 1,542 | 1,542 | 1,490 | 1,511 | -48 | -3.1% | 47,700 |
| 2022/03/10 | 1,541 | 1,574 | 1,541 | 1,559 | +65 | +4.4% | 36,200 |
| 2022/03/09 | 1,495 | 1,530 | 1,480 | 1,494 | -4 | -0.3% | 51,500 |
| 2022/03/08 | 1,540 | 1,552 | 1,488 | 1,498 | -72 | -4.6% | 73,900 |
| 2022/03/07 | 1,577 | 1,589 | 1,556 | 1,570 | -46 | -2.8% | 53,400 |
| 2022/03/04 | 1,600 | 1,620 | 1,586 | 1,616 | -23 | -1.4% | 65,400 |
| 2022/03/03 | 1,613 | 1,647 | 1,613 | 1,639 | +42 | +2.6% | 45,900 |
| 2022/03/02 | 1,582 | 1,614 | 1,577 | 1,597 | -14 | -0.9% | 35,200 |
| 2022/03/01 | 1,598 | 1,614 | 1,579 | 1,611 | +32 | +2% | 42,900 |
| 2022/02/28 | 1,611 | 1,611 | 1,555 | 1,579 | -27 | -1.7% | 54,700 |
| 2022/02/25 | 1,599 | 1,614 | 1,569 | 1,606 | +44 | +2.8% | 58,600 |
| 2022/02/24 | 1,538 | 1,568 | 1,530 | 1,562 | +6 | +0.4% | 49,500 |
| 2022/02/22 | 1,554 | 1,589 | 1,547 | 1,556 | -22 | -1.4% | 28,300 |
| 2022/02/21 | 1,540 | 1,587 | 1,526 | 1,578 | +36 | +2.3% | 48,400 |
| 2022/02/18 | 1,545 | 1,553 | 1,518 | 1,542 | -38 | -2.4% | 83,100 |
| 2022/02/17 | 1,576 | 1,589 | 1,561 | 1,580 | +3 | +0.2% | 58,500 |
| 2022/02/16 | 1,650 | 1,670 | 1,577 | 1,577 | -47 | -2.9% | 117,700 |
| 2022/02/15 | 1,640 | 1,643 | 1,614 | 1,624 | -11 | -0.7% | 40,700 |
| 2022/02/14 | 1,626 | 1,655 | 1,603 | 1,635 | -25 | -1.5% | 65,100 |
| 2022/02/10 | 1,674 | 1,688 | 1,643 | 1,660 | ±0 | ±0% | 78,200 |
| 2022/02/09 | 1,649 | 1,660 | 1,629 | 1,660 | +28 | +1.7% | 70,400 |
| 2022/02/08 | 1,660 | 1,666 | 1,624 | 1,632 | -14 | -0.9% | 123,600 |
| 2022/02/07 | 1,658 | 1,686 | 1,643 | 1,646 | -10 | -0.6% | 119,100 |
| 2022/02/04 | 1,640 | 1,678 | 1,622 | 1,656 | +18 | +1.1% | 170,900 |
| 2022/02/03 | 1,630 | 1,660 | 1,608 | 1,638 | +3 | +0.2% | 231,200 |
| 2022/02/02 | 1,523 | 1,642 | 1,515 | 1,635 | +100 | +6.5% | 544,300 |
| 2022/02/01 | 1,457 | 1,560 | 1,408 | 1,535 | +242 | +18.7% | 885,300 |
| 2022/01/31 | 1,230 | 1,318 | 1,223 | 1,293 | +93 | +7.8% | 155,900 |
| 2022/01/28 | 1,230 | 1,238 | 1,192 | 1,200 | +2 | +0.2% | 53,300 |
751～
800
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
