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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,798 | 1,799 | 1,781 | 1,799 | -1 | -0.1% | 43,000 |
| 2017/12/20 | 1,790 | 1,804 | 1,790 | 1,800 | +6 | +0.3% | 38,500 |
| 2017/12/19 | 1,811 | 1,815 | 1,784 | 1,794 | -17 | -0.9% | 35,100 |
| 2017/12/18 | 1,805 | 1,826 | 1,795 | 1,811 | +19 | +1.1% | 54,100 |
| 2017/12/15 | 1,807 | 1,816 | 1,782 | 1,792 | -15 | -0.8% | 53,400 |
| 2017/12/14 | 1,795 | 1,823 | 1,794 | 1,807 | +11 | +0.6% | 44,200 |
| 2017/12/13 | 1,811 | 1,816 | 1,786 | 1,796 | -15 | -0.8% | 51,000 |
| 2017/12/12 | 1,819 | 1,830 | 1,804 | 1,811 | -10 | -0.5% | 43,900 |
| 2017/12/11 | 1,837 | 1,847 | 1,817 | 1,821 | -7 | -0.4% | 56,400 |
| 2017/12/08 | 1,807 | 1,831 | 1,807 | 1,828 | +14 | +0.8% | 43,900 |
| 2017/12/07 | 1,763 | 1,820 | 1,761 | 1,814 | +49 | +2.8% | 55,100 |
| 2017/12/06 | 1,799 | 1,809 | 1,765 | 1,765 | -26 | -1.5% | 38,500 |
| 2017/12/05 | 1,800 | 1,807 | 1,763 | 1,791 | -26 | -1.4% | 56,500 |
| 2017/12/04 | 1,849 | 1,861 | 1,814 | 1,817 | -14 | -0.8% | 70,300 |
| 2017/12/01 | 1,815 | 1,834 | 1,807 | 1,831 | +30 | +1.7% | 70,600 |
| 2017/11/30 | 1,828 | 1,829 | 1,781 | 1,801 | -17 | -0.9% | 67,000 |
| 2017/11/29 | 1,830 | 1,853 | 1,806 | 1,818 | -4 | -0.2% | 76,200 |
| 2017/11/28 | 1,830 | 1,834 | 1,786 | 1,822 | -2 | -0.1% | 52,000 |
| 2017/11/27 | 1,846 | 1,848 | 1,811 | 1,824 | -8 | -0.4% | 70,700 |
| 2017/11/24 | 1,804 | 1,843 | 1,789 | 1,832 | +34 | +1.9% | 92,900 |
| 2017/11/22 | 1,832 | 1,837 | 1,788 | 1,798 | -20 | -1.1% | 65,600 |
| 2017/11/21 | 1,820 | 1,835 | 1,805 | 1,818 | +6 | +0.3% | 78,600 |
| 2017/11/20 | 1,770 | 1,819 | 1,756 | 1,812 | +58 | +3.3% | 119,200 |
| 2017/11/17 | 1,765 | 1,781 | 1,747 | 1,754 | +23 | +1.3% | 94,400 |
| 2017/11/16 | 1,673 | 1,742 | 1,668 | 1,731 | +52 | +3.1% | 104,500 |
| 2017/11/15 | 1,724 | 1,724 | 1,670 | 1,679 | -33 | -1.9% | 117,400 |
| 2017/11/14 | 1,724 | 1,737 | 1,694 | 1,712 | -17 | -1% | 149,000 |
| 2017/11/13 | 1,745 | 1,776 | 1,720 | 1,729 | +54 | +3.2% | 227,700 |
| 2017/11/10 | 1,650 | 1,686 | 1,650 | 1,675 | +8 | +0.5% | 84,900 |
| 2017/11/09 | 1,721 | 1,724 | 1,646 | 1,667 | -51 | -3% | 280,900 |
| 2017/11/08 | 1,693 | 1,721 | 1,693 | 1,718 | +26 | +1.5% | 113,900 |
| 2017/11/07 | 1,678 | 1,700 | 1,656 | 1,692 | +16 | +1% | 187,800 |
| 2017/11/06 | 1,686 | 1,721 | 1,660 | 1,676 | -15 | -0.9% | 241,500 |
| 2017/11/02 | 1,770 | 1,783 | 1,686 | 1,691 | -72 | -4.1% | 277,800 |
| 2017/11/01 | 1,837 | 1,848 | 1,744 | 1,763 | -194 | -9.9% | 363,700 |
| 2017/10/31 | 1,933 | 1,959 | 1,911 | 1,957 | +29 | +1.5% | 76,100 |
| 2017/10/30 | 1,929 | 1,930 | 1,885 | 1,928 | -5 | -0.3% | 160,600 |
| 2017/10/27 | 1,899 | 1,934 | 1,886 | 1,933 | +44 | +2.3% | 68,700 |
| 2017/10/26 | 1,865 | 1,899 | 1,858 | 1,889 | +11 | +0.6% | 52,100 |
| 2017/10/25 | 1,904 | 1,924 | 1,869 | 1,878 | -24 | -1.3% | 91,600 |
| 2017/10/24 | 1,891 | 1,902 | 1,870 | 1,902 | +11 | +0.6% | 39,600 |
| 2017/10/23 | 1,905 | 1,906 | 1,882 | 1,891 | +9 | +0.5% | 43,000 |
| 2017/10/20 | 1,872 | 1,898 | 1,856 | 1,882 | -20 | -1.1% | 81,700 |
| 2017/10/19 | 1,905 | 1,932 | 1,894 | 1,902 | -3 | -0.2% | 57,700 |
| 2017/10/18 | 1,940 | 1,965 | 1,896 | 1,905 | -22 | -1.1% | 110,900 |
| 2017/10/17 | 1,934 | 1,940 | 1,901 | 1,927 | +1 | +0.1% | 68,100 |
| 2017/10/16 | 1,910 | 1,936 | 1,897 | 1,926 | +34 | +1.8% | 99,700 |
| 2017/10/13 | 1,885 | 1,898 | 1,852 | 1,892 | +24 | +1.3% | 88,400 |
| 2017/10/12 | 1,850 | 1,886 | 1,850 | 1,868 | +34 | +1.9% | 81,300 |
| 2017/10/11 | 1,885 | 1,885 | 1,829 | 1,834 | -39 | -2.1% | 65,300 |
1801～
1850
件表示中 / 5767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 | 214,900円 | +4.5% | +0.2% | 4.65% | 10.86倍 | 2.25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 |
| チャームケア | 125,300円 | +4.9% | -13.8% | 2.71% | 8.59倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| リソー教育 | 23,800円 | +7.8% | +6.9% | 4.20% | 20.24倍 | 3.39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 |
| ソラスト | 42,600円 | +1.5% | -13.8% | 4.69% | 10.18倍 | 1.82倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ユカリア | 105,600円 | +19.6% | -4.4% | 0.00% | 14.32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 |
市場注目の銘柄
チャート関連のコラム
