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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,418 | 1,430 | 1,410 | 1,420 | -28 | -1.9% | 25,100 |
| 2022/05/18 | 1,458 | 1,462 | 1,441 | 1,448 | +3 | +0.2% | 30,200 |
| 2022/05/17 | 1,432 | 1,452 | 1,432 | 1,445 | +10 | +0.7% | 51,400 |
| 2022/05/16 | 1,465 | 1,465 | 1,431 | 1,435 | -16 | -1.1% | 21,400 |
| 2022/05/13 | 1,419 | 1,453 | 1,409 | 1,451 | +32 | +2.3% | 35,900 |
| 2022/05/12 | 1,454 | 1,454 | 1,411 | 1,419 | -59 | -4% | 40,500 |
| 2022/05/11 | 1,450 | 1,481 | 1,447 | 1,478 | +16 | +1.1% | 31,300 |
| 2022/05/10 | 1,480 | 1,480 | 1,445 | 1,462 | -16 | -1.1% | 33,900 |
| 2022/05/09 | 1,472 | 1,499 | 1,456 | 1,478 | +12 | +0.8% | 64,700 |
| 2022/05/06 | 1,430 | 1,484 | 1,421 | 1,466 | +36 | +2.5% | 69,700 |
| 2022/05/02 | 1,525 | 1,552 | 1,425 | 1,430 | -127 | -8.2% | 178,100 |
| 2022/04/28 | 1,518 | 1,559 | 1,518 | 1,557 | +41 | +2.7% | 70,200 |
| 2022/04/27 | 1,497 | 1,517 | 1,483 | 1,516 | +7 | +0.5% | 57,600 |
| 2022/04/26 | 1,525 | 1,531 | 1,508 | 1,509 | +1 | +0.1% | 20,000 |
| 2022/04/25 | 1,500 | 1,512 | 1,495 | 1,508 | -24 | -1.6% | 46,100 |
| 2022/04/22 | 1,550 | 1,558 | 1,528 | 1,532 | -24 | -1.5% | 31,900 |
| 2022/04/21 | 1,550 | 1,567 | 1,539 | 1,556 | +6 | +0.4% | 20,200 |
| 2022/04/20 | 1,532 | 1,563 | 1,532 | 1,550 | +15 | +1% | 22,400 |
| 2022/04/19 | 1,520 | 1,535 | 1,516 | 1,535 | +5 | +0.3% | 20,000 |
| 2022/04/18 | 1,550 | 1,551 | 1,525 | 1,530 | -20 | -1.3% | 26,800 |
| 2022/04/15 | 1,532 | 1,550 | 1,520 | 1,550 | -8 | -0.5% | 26,800 |
| 2022/04/14 | 1,563 | 1,571 | 1,554 | 1,558 | -9 | -0.6% | 22,600 |
| 2022/04/13 | 1,522 | 1,569 | 1,522 | 1,567 | +57 | +3.8% | 39,900 |
| 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 |
801～
850
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
