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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/27 | 1,269 | 1,282 | 1,189 | 1,198 | -74 | -5.8% | 62,400 |
| 2022/01/26 | 1,246 | 1,286 | 1,235 | 1,272 | +35 | +2.8% | 49,400 |
| 2022/01/25 | 1,292 | 1,292 | 1,226 | 1,237 | -61 | -4.7% | 43,300 |
| 2022/01/24 | 1,250 | 1,299 | 1,250 | 1,298 | +38 | +3% | 53,800 |
| 2022/01/21 | 1,220 | 1,260 | 1,218 | 1,260 | +10 | +0.8% | 50,500 |
| 2022/01/20 | 1,211 | 1,268 | 1,208 | 1,250 | +40 | +3.3% | 95,200 |
| 2022/01/19 | 1,226 | 1,248 | 1,206 | 1,210 | -46 | -3.7% | 57,400 |
| 2022/01/18 | 1,301 | 1,310 | 1,253 | 1,256 | -52 | -4% | 67,900 |
| 2022/01/17 | 1,326 | 1,337 | 1,307 | 1,308 | -16 | -1.2% | 26,200 |
| 2022/01/14 | 1,340 | 1,341 | 1,306 | 1,324 | -16 | -1.2% | 62,700 |
| 2022/01/13 | 1,354 | 1,370 | 1,338 | 1,340 | -13 | -1% | 53,100 |
| 2022/01/12 | 1,330 | 1,364 | 1,330 | 1,353 | -7 | -0.5% | 100,600 |
| 2022/01/11 | 1,370 | 1,375 | 1,355 | 1,360 | -18 | -1.3% | 37,500 |
| 2022/01/07 | 1,381 | 1,403 | 1,371 | 1,378 | -3 | -0.2% | 35,400 |
| 2022/01/06 | 1,400 | 1,400 | 1,375 | 1,381 | -33 | -2.3% | 76,900 |
| 2022/01/05 | 1,446 | 1,446 | 1,413 | 1,414 | -28 | -1.9% | 32,100 |
| 2022/01/04 | 1,451 | 1,451 | 1,421 | 1,442 | -9 | -0.6% | 18,900 |
| 2021/12/30 | 1,462 | 1,462 | 1,440 | 1,451 | -12 | -0.8% | 16,600 |
| 2021/12/29 | 1,440 | 1,463 | 1,440 | 1,463 | +21 | +1.5% | 18,400 |
| 2021/12/28 | 1,430 | 1,442 | 1,419 | 1,442 | +25 | +1.8% | 18,500 |
| 2021/12/27 | 1,430 | 1,430 | 1,410 | 1,417 | -22 | -1.5% | 31,600 |
| 2021/12/24 | 1,451 | 1,451 | 1,432 | 1,439 | ±0 | ±0% | 16,800 |
| 2021/12/23 | 1,440 | 1,451 | 1,433 | 1,439 | +15 | +1.1% | 11,400 |
| 2021/12/22 | 1,429 | 1,436 | 1,408 | 1,424 | -3 | -0.2% | 30,900 |
| 2021/12/21 | 1,434 | 1,439 | 1,407 | 1,427 | -11 | -0.8% | 22,100 |
| 2021/12/20 | 1,435 | 1,471 | 1,423 | 1,438 | +3 | +0.2% | 47,600 |
| 2021/12/17 | 1,500 | 1,500 | 1,421 | 1,435 | -66 | -4.4% | 31,000 |
851～
900
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
