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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,168 | 1,168 | 1,152 | 1,161 | -7 | -0.6% | 55,900 |
| 2021/07/19 | 1,188 | 1,188 | 1,154 | 1,168 | -22 | -1.8% | 84,200 |
| 2021/07/16 | 1,193 | 1,211 | 1,184 | 1,190 | -5 | -0.4% | 51,200 |
| 2021/07/15 | 1,238 | 1,238 | 1,191 | 1,195 | -46 | -3.7% | 200,800 |
| 2021/07/14 | 1,219 | 1,253 | 1,214 | 1,241 | +27 | +2.2% | 129,500 |
| 2021/07/13 | 1,213 | 1,223 | 1,207 | 1,214 | +1 | +0.1% | 173,700 |
| 2021/07/12 | 1,230 | 1,244 | 1,192 | 1,213 | +8 | +0.7% | 679,400 |
| 2021/07/09 | 1,188 | 1,207 | 1,182 | 1,205 | +5 | +0.4% | 142,800 |
| 2021/07/08 | 1,203 | 1,211 | 1,192 | 1,200 | ±0 | ±0% | 128,200 |
| 2021/07/07 | 1,179 | 1,219 | 1,178 | 1,200 | +17 | +1.4% | 241,200 |
| 2021/07/06 | 1,197 | 1,207 | 1,178 | 1,183 | -6 | -0.5% | 329,800 |
| 2021/07/05 | 1,170 | 1,189 | 1,158 | 1,189 | +35 | +3% | 386,300 |
| 2021/07/02 | 1,153 | 1,171 | 1,151 | 1,154 | -3 | -0.3% | 120,700 |
| 2021/07/01 | 1,160 | 1,177 | 1,149 | 1,157 | -4 | -0.3% | 128,200 |
| 2021/06/30 | 1,150 | 1,183 | 1,150 | 1,161 | +2 | +0.2% | 146,500 |
| 2021/06/29 | 1,181 | 1,184 | 1,146 | 1,159 | -35 | -2.9% | 267,400 |
| 2021/06/28 | 1,200 | 1,234 | 1,190 | 1,194 | -59 | -4.7% | 317,600 |
| 2021/06/25 | 1,272 | 1,275 | 1,253 | 1,253 | +6 | +0.5% | 50,700 |
| 2021/06/24 | 1,233 | 1,254 | 1,231 | 1,247 | +11 | +0.9% | 22,500 |
| 2021/06/23 | 1,221 | 1,246 | 1,221 | 1,236 | +4 | +0.3% | 36,400 |
| 2021/06/22 | 1,211 | 1,232 | 1,211 | 1,232 | +34 | +2.8% | 17,700 |
| 2021/06/21 | 1,221 | 1,221 | 1,198 | 1,198 | -42 | -3.4% | 29,200 |
| 2021/06/18 | 1,230 | 1,245 | 1,230 | 1,240 | +11 | +0.9% | 19,800 |
| 2021/06/17 | 1,231 | 1,261 | 1,228 | 1,229 | -12 | -1% | 28,400 |
| 2021/06/16 | 1,228 | 1,241 | 1,213 | 1,241 | +11 | +0.9% | 33,900 |
| 2021/06/15 | 1,250 | 1,251 | 1,230 | 1,230 | -25 | -2% | 20,300 |
| 2021/06/14 | 1,248 | 1,258 | 1,233 | 1,255 | +14 | +1.1% | 8,400 |
| 2021/06/11 | 1,268 | 1,268 | 1,240 | 1,241 | -7 | -0.6% | 21,000 |
| 2021/06/10 | 1,265 | 1,265 | 1,247 | 1,248 | -22 | -1.7% | 12,900 |
| 2021/06/09 | 1,285 | 1,290 | 1,266 | 1,270 | -17 | -1.3% | 24,500 |
| 2021/06/08 | 1,254 | 1,287 | 1,246 | 1,287 | +46 | +3.7% | 15,400 |
| 2021/06/07 | 1,225 | 1,241 | 1,225 | 1,241 | +12 | +1% | 12,800 |
| 2021/06/04 | 1,240 | 1,240 | 1,218 | 1,229 | -11 | -0.9% | 21,900 |
| 2021/06/03 | 1,234 | 1,245 | 1,229 | 1,240 | +10 | +0.8% | 15,500 |
| 2021/06/02 | 1,214 | 1,241 | 1,214 | 1,230 | +9 | +0.7% | 19,900 |
| 2021/06/01 | 1,226 | 1,231 | 1,194 | 1,221 | -5 | -0.4% | 41,300 |
| 2021/05/31 | 1,246 | 1,246 | 1,226 | 1,226 | -22 | -1.8% | 35,900 |
| 2021/05/28 | 1,254 | 1,264 | 1,239 | 1,248 | -7 | -0.6% | 39,400 |
| 2021/05/27 | 1,261 | 1,281 | 1,244 | 1,255 | -19 | -1.5% | 34,700 |
| 2021/05/26 | 1,305 | 1,310 | 1,274 | 1,274 | -4 | -0.3% | 24,700 |
| 2021/05/25 | 1,295 | 1,306 | 1,275 | 1,278 | -47 | -3.5% | 38,000 |
| 2021/05/24 | 1,307 | 1,332 | 1,296 | 1,325 | +20 | +1.5% | 33,700 |
| 2021/05/21 | 1,321 | 1,333 | 1,302 | 1,305 | -16 | -1.2% | 41,900 |
| 2021/05/20 | 1,280 | 1,328 | 1,280 | 1,321 | +38 | +3% | 43,000 |
| 2021/05/19 | 1,276 | 1,290 | 1,268 | 1,283 | +7 | +0.5% | 35,700 |
| 2021/05/18 | 1,262 | 1,281 | 1,262 | 1,276 | +17 | +1.4% | 27,700 |
| 2021/05/17 | 1,262 | 1,280 | 1,243 | 1,259 | +22 | +1.8% | 28,000 |
| 2021/05/14 | 1,230 | 1,254 | 1,228 | 1,237 | +22 | +1.8% | 42,900 |
| 2021/05/13 | 1,232 | 1,243 | 1,215 | 1,215 | -28 | -2.3% | 27,000 |
| 2021/05/12 | 1,235 | 1,253 | 1,225 | 1,243 | +8 | +0.6% | 27,300 |
1001～
1050
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
