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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/10/10 | 1,856 | 1,888 | 1,841 | 1,873 | +33 | +1.8% | 103,800 |
| 2017/10/06 | 1,800 | 1,840 | 1,800 | 1,840 | +45 | +2.5% | 70,800 |
| 2017/10/05 | 1,823 | 1,836 | 1,793 | 1,795 | -35 | -1.9% | 72,300 |
| 2017/10/04 | 1,845 | 1,876 | 1,826 | 1,830 | +4 | +0.2% | 68,000 |
| 2017/10/03 | 1,863 | 1,871 | 1,820 | 1,826 | -33 | -1.8% | 97,700 |
| 2017/10/02 | 1,850 | 1,891 | 1,846 | 1,859 | +36 | +2% | 112,500 |
| 2017/09/29 | 1,842 | 1,842 | 1,805 | 1,823 | -22 | -1.2% | 78,600 |
| 2017/09/28 | 1,860 | 1,873 | 1,842 | 1,845 | +15 | +0.8% | 108,500 |
| 2017/09/27 | 1,763 | 1,832 | 1,750 | 1,830 | +90 | +5.2% | 147,000 |
| 2017/09/26 | 1,740 | 1,740 | 1,706 | 1,740 | -9 | -0.5% | 92,400 |
| 2017/09/25 | 1,748 | 1,769 | 1,727 | 1,749 | +7 | +0.4% | 79,900 |
| 2017/09/22 | 1,777 | 1,780 | 1,715 | 1,742 | -53 | -3% | 93,400 |
| 2017/09/21 | 1,818 | 1,826 | 1,768 | 1,795 | -33 | -1.8% | 96,900 |
| 2017/09/20 | 1,835 | 1,838 | 1,813 | 1,828 | -10 | -0.5% | 86,300 |
| 2017/09/19 | 1,775 | 1,838 | 1,771 | 1,838 | +78 | +4.4% | 165,500 |
| 2017/09/15 | 1,750 | 1,779 | 1,745 | 1,760 | +18 | +1% | 75,000 |
| 2017/09/14 | 1,747 | 1,785 | 1,733 | 1,742 | -3 | -0.2% | 93,100 |
| 2017/09/13 | 1,740 | 1,752 | 1,712 | 1,745 | +11 | +0.6% | 96,000 |
| 2017/09/12 | 1,702 | 1,736 | 1,690 | 1,734 | +44 | +2.6% | 117,900 |
| 2017/09/11 | 1,665 | 1,702 | 1,653 | 1,690 | +38 | +2.3% | 117,900 |
| 2017/09/08 | 1,656 | 1,663 | 1,632 | 1,652 | +13 | +0.8% | 87,800 |
| 2017/09/07 | 1,629 | 1,657 | 1,601 | 1,639 | +31 | +1.9% | 115,200 |
| 2017/09/06 | 1,550 | 1,609 | 1,536 | 1,608 | +48 | +3.1% | 92,900 |
| 2017/09/05 | 1,648 | 1,651 | 1,550 | 1,560 | -69 | -4.2% | 130,600 |
| 2017/09/04 | 1,668 | 1,671 | 1,594 | 1,629 | -39 | -2.3% | 104,700 |
| 2017/09/01 | 1,700 | 1,700 | 1,655 | 1,668 | -34 | -2% | 87,200 |
| 2017/08/31 | 1,621 | 1,702 | 1,614 | 1,702 | +81 | +5% | 207,400 |
| 2017/08/30 | 1,620 | 1,639 | 1,593 | 1,621 | +7 | +0.4% | 99,400 |
1901～
1950
件表示中 / 5839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 | 234,600円 | +4.5% | +0.2% | 4.26% | 11.86倍 | 2.46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 |
| コプロＨＤ | 227,300円 | +26.6% | +36.5% | 3.52% | 17.57倍 | 5.26倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| 日本空調 | 124,600円 | +2.4% | +0.6% | 3.69% | 13.70倍 | 1.67倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| エフアンドエム | 277,700円 | +22.3% | +15.2% | 1.51% | 19.67倍 | 3.11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 |
| イチネンＨＤ | 181,000円 | +4.6% | -2.8% | 3.87% | 6.91倍 | 0.66倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
