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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 1,609 | 1,624 | 1,594 | 1,601 | +7 | +0.4% | 51,800 |
| 2017/07/26 | 1,634 | 1,644 | 1,582 | 1,594 | -42 | -2.6% | 93,400 |
| 2017/07/25 | 1,668 | 1,668 | 1,627 | 1,636 | -9 | -0.5% | 76,900 |
| 2017/07/24 | 1,650 | 1,670 | 1,626 | 1,645 | +19 | +1.2% | 108,600 |
| 2017/07/21 | 1,584 | 1,627 | 1,584 | 1,626 | +63 | +4% | 112,000 |
| 2017/07/20 | 1,561 | 1,623 | 1,560 | 1,563 | +25 | +1.6% | 117,900 |
| 2017/07/19 | 1,485 | 1,541 | 1,480 | 1,538 | +58 | +3.9% | 108,400 |
| 2017/07/18 | 1,489 | 1,491 | 1,467 | 1,480 | -1 | -0.1% | 51,000 |
| 2017/07/14 | 1,472 | 1,482 | 1,468 | 1,481 | +12 | +0.8% | 29,100 |
| 2017/07/13 | 1,479 | 1,483 | 1,466 | 1,469 | +1 | +0.1% | 35,900 |
| 2017/07/12 | 1,477 | 1,492 | 1,461 | 1,468 | -19 | -1.3% | 42,300 |
| 2017/07/11 | 1,457 | 1,489 | 1,452 | 1,487 | +16 | +1.1% | 48,400 |
| 2017/07/10 | 1,500 | 1,500 | 1,470 | 1,471 | -10 | -0.7% | 92,700 |
| 2017/07/07 | 1,481 | 1,494 | 1,471 | 1,481 | -21 | -1.4% | 52,200 |
| 2017/07/06 | 1,511 | 1,511 | 1,486 | 1,502 | ±0 | ±0% | 53,400 |
| 2017/07/05 | 1,488 | 1,502 | 1,472 | 1,502 | +19 | +1.3% | 57,400 |
| 2017/07/04 | 1,529 | 1,529 | 1,468 | 1,483 | -30 | -2% | 86,300 |
| 2017/07/03 | 1,496 | 1,523 | 1,496 | 1,513 | +8 | +0.5% | 51,300 |
| 2017/06/30 | 1,500 | 1,509 | 1,476 | 1,505 | -6 | -0.4% | 69,500 |
| 2017/06/29 | 1,516 | 1,520 | 1,492 | 1,511 | +16 | +1.1% | 49,900 |
| 2017/06/28 | 1,536 | 1,549 | 1,485 | 1,495 | -53 | -3.4% | 83,000 |
| 2017/06/27 | 1,520 | 1,556 | 1,515 | 1,548 | +29 | +1.9% | 80,200 |
| 2017/06/26 | 1,520 | 1,546 | 1,507 | 1,519 | +13 | +0.9% | 68,800 |
| 2017/06/23 | 1,560 | 1,560 | 1,495 | 1,506 | -51 | -3.3% | 96,100 |
| 2017/06/22 | 1,562 | 1,574 | 1,550 | 1,557 | -12 | -0.8% | 42,800 |
| 2017/06/21 | 1,547 | 1,580 | 1,540 | 1,569 | +8 | +0.5% | 59,500 |
| 2017/06/20 | 1,555 | 1,589 | 1,537 | 1,561 | +21 | +1.4% | 142,800 |
| 2017/06/19 | 1,549 | 1,574 | 1,497 | 1,540 | +25 | +1.7% | 159,200 |
| 2017/06/16 | 1,469 | 1,544 | 1,465 | 1,515 | +63 | +4.3% | 203,800 |
| 2017/06/15 | 1,419 | 1,457 | 1,418 | 1,452 | +33 | +2.3% | 65,200 |
| 2017/06/14 | 1,448 | 1,466 | 1,417 | 1,419 | -25 | -1.7% | 62,100 |
| 2017/06/13 | 1,452 | 1,452 | 1,414 | 1,444 | -8 | -0.6% | 79,300 |
| 2017/06/12 | 1,467 | 1,479 | 1,433 | 1,452 | -16 | -1.1% | 70,900 |
| 2017/06/09 | 1,454 | 1,478 | 1,445 | 1,468 | +14 | +1% | 81,600 |
| 2017/06/08 | 1,453 | 1,471 | 1,423 | 1,454 | +31 | +2.2% | 87,700 |
| 2017/06/07 | 1,438 | 1,440 | 1,413 | 1,423 | -14 | -1% | 63,300 |
| 2017/06/06 | 1,486 | 1,486 | 1,430 | 1,437 | -43 | -2.9% | 105,700 |
| 2017/06/05 | 1,436 | 1,490 | 1,426 | 1,480 | +53 | +3.7% | 168,900 |
| 2017/06/02 | 1,412 | 1,443 | 1,403 | 1,427 | +15 | +1.1% | 158,600 |
| 2017/06/01 | 1,412 | 1,417 | 1,382 | 1,412 | -11 | -0.8% | 182,200 |
| 2017/05/31 | 1,450 | 1,462 | 1,401 | 1,423 | -13 | -0.9% | 246,700 |
| 2017/05/30 | 1,333 | 1,475 | 1,330 | 1,436 | +103 | +7.7% | 923,400 |
| 2017/05/29 | 1,325 | 1,348 | 1,322 | 1,333 | +2 | +0.2% | 37,500 |
| 2017/05/26 | 1,357 | 1,358 | 1,331 | 1,331 | -31 | -2.3% | 66,300 |
| 2017/05/25 | 1,375 | 1,397 | 1,361 | 1,362 | -5 | -0.4% | 47,200 |
| 2017/05/24 | 1,370 | 1,374 | 1,347 | 1,367 | -4 | -0.3% | 61,700 |
| 2017/05/23 | 1,350 | 1,384 | 1,350 | 1,371 | +13 | +1% | 53,500 |
| 2017/05/22 | 1,370 | 1,371 | 1,347 | 1,358 | -5 | -0.4% | 66,800 |
| 2017/05/19 | 1,366 | 1,381 | 1,342 | 1,363 | +7 | +0.5% | 59,500 |
| 2017/05/18 | 1,340 | 1,379 | 1,324 | 1,356 | -4 | -0.3% | 140,700 |
1901～
1950
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
