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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,109 | 2,113 | 2,086 | 2,110 | +6 | +0.3% | 14,600 |
| 2024/09/17 | 2,086 | 2,112 | 2,073 | 2,104 | +19 | +0.9% | 19,600 |
| 2024/09/13 | 2,062 | 2,085 | 2,062 | 2,085 | +5 | +0.2% | 20,200 |
| 2024/09/12 | 2,098 | 2,110 | 2,076 | 2,080 | +20 | +1% | 15,300 |
| 2024/09/11 | 2,085 | 2,085 | 2,040 | 2,060 | ±0 | ±0% | 20,600 |
| 2024/09/10 | 2,065 | 2,093 | 2,060 | 2,060 | -5 | -0.2% | 17,000 |
| 2024/09/09 | 2,014 | 2,066 | 2,014 | 2,065 | -22 | -1.1% | 33,900 |
| 2024/09/06 | 2,124 | 2,124 | 2,077 | 2,087 | -43 | -2% | 25,200 |
| 2024/09/05 | 2,109 | 2,166 | 2,109 | 2,130 | +13 | +0.6% | 12,100 |
| 2024/09/04 | 2,166 | 2,166 | 2,110 | 2,117 | -62 | -2.8% | 17,200 |
| 2024/09/03 | 2,158 | 2,193 | 2,158 | 2,179 | +38 | +1.8% | 12,400 |
| 2024/09/02 | 2,193 | 2,193 | 2,131 | 2,141 | -42 | -1.9% | 14,700 |
| 2024/08/30 | 2,157 | 2,195 | 2,157 | 2,183 | +17 | +0.8% | 13,800 |
| 2024/08/29 | 2,178 | 2,186 | 2,150 | 2,166 | -12 | -0.6% | 7,100 |
| 2024/08/28 | 2,179 | 2,190 | 2,166 | 2,178 | -29 | -1.3% | 13,200 |
| 2024/08/27 | 2,165 | 2,207 | 2,165 | 2,207 | +55 | +2.6% | 21,100 |
| 2024/08/26 | 2,130 | 2,152 | 2,126 | 2,152 | +32 | +1.5% | 19,100 |
| 2024/08/23 | 2,104 | 2,142 | 2,102 | 2,120 | +15 | +0.7% | 18,900 |
| 2024/08/22 | 2,059 | 2,108 | 2,046 | 2,105 | +68 | +3.3% | 34,900 |
| 2024/08/21 | 2,042 | 2,049 | 2,015 | 2,037 | -5 | -0.2% | 12,600 |
| 2024/08/20 | 2,039 | 2,052 | 2,017 | 2,042 | +10 | +0.5% | 22,200 |
| 2024/08/19 | 2,059 | 2,070 | 2,023 | 2,032 | -31 | -1.5% | 27,100 |
| 2024/08/16 | 2,047 | 2,063 | 2,018 | 2,063 | +84 | +4.2% | 21,600 |
| 2024/08/15 | 1,998 | 2,000 | 1,979 | 1,979 | -15 | -0.8% | 19,100 |
| 2024/08/14 | 1,993 | 2,002 | 1,969 | 1,994 | +5 | +0.3% | 16,900 |
| 2024/08/13 | 1,972 | 1,989 | 1,959 | 1,989 | +38 | +1.9% | 13,700 |
| 2024/08/09 | 1,944 | 1,980 | 1,915 | 1,951 | +47 | +2.5% | 34,700 |
| 2024/08/08 | 1,900 | 1,956 | 1,898 | 1,904 | -8 | -0.4% | 30,600 |
| 2024/08/07 | 1,904 | 1,983 | 1,892 | 1,912 | -25 | -1.3% | 25,100 |
| 2024/08/06 | 1,910 | 2,020 | 1,889 | 1,937 | +67 | +3.6% | 55,000 |
| 2024/08/05 | 1,934 | 1,934 | 1,787 | 1,870 | -132 | -6.6% | 61,500 |
| 2024/08/02 | 2,104 | 2,106 | 2,002 | 2,002 | -122 | -5.7% | 58,400 |
| 2024/08/01 | 2,215 | 2,245 | 2,124 | 2,124 | -49 | -2.3% | 41,400 |
| 2024/07/31 | 2,133 | 2,194 | 2,130 | 2,173 | +24 | +1.1% | 20,500 |
| 2024/07/30 | 2,160 | 2,169 | 2,133 | 2,149 | -26 | -1.2% | 28,300 |
| 2024/07/29 | 2,170 | 2,190 | 2,146 | 2,175 | +43 | +2% | 19,200 |
| 2024/07/26 | 2,143 | 2,155 | 2,132 | 2,132 | -10 | -0.5% | 21,600 |
| 2024/07/25 | 2,157 | 2,167 | 2,140 | 2,142 | -24 | -1.1% | 34,700 |
| 2024/07/24 | 2,212 | 2,215 | 2,166 | 2,166 | -60 | -2.7% | 23,000 |
| 2024/07/23 | 2,247 | 2,247 | 2,209 | 2,226 | -1 | ±0% | 19,500 |
| 2024/07/22 | 2,247 | 2,252 | 2,225 | 2,227 | -9 | -0.4% | 20,200 |
| 2024/07/19 | 2,238 | 2,267 | 2,226 | 2,236 | +11 | +0.5% | 36,700 |
| 2024/07/18 | 2,240 | 2,252 | 2,223 | 2,225 | -27 | -1.2% | 14,700 |
| 2024/07/17 | 2,263 | 2,265 | 2,241 | 2,252 | +2 | +0.1% | 17,100 |
| 2024/07/16 | 2,250 | 2,274 | 2,245 | 2,250 | +5 | +0.2% | 42,100 |
| 2024/07/12 | 2,197 | 2,247 | 2,197 | 2,245 | +48 | +2.2% | 38,100 |
| 2024/07/11 | 2,207 | 2,207 | 2,180 | 2,197 | +16 | +0.7% | 24,300 |
| 2024/07/10 | 2,175 | 2,191 | 2,161 | 2,181 | -5 | -0.2% | 29,400 |
| 2024/07/09 | 2,211 | 2,211 | 2,178 | 2,186 | -7 | -0.3% | 21,000 |
| 2024/07/08 | 2,216 | 2,216 | 2,186 | 2,193 | -16 | -0.7% | 23,100 |
151～
200
件表示中 / 5762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 | 212,500円 | +4.5% | +0.2% | 4.71% | 10.74倍 | 2.23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 |
| ＭａｃｂｅｅＰ | 280,800円 | +34.5% | +26.2% | 1.28% | 14.07倍 | 3.89倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57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 |
| イチネンＨＤ | 165,100円 | +12.1% | +9.1% | 4.24% | 5.84倍 | 0.62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 |
| ＮＪＳ | 398,500円 | +4.5% | -2.9% | 2.51% | 18.06倍 | 1.45倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
