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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/05/17 | 1,381 | 1,388 | 1,348 | 1,360 | -51 | -3.6% | 144,500 |
| 2017/05/16 | 1,395 | 1,434 | 1,385 | 1,411 | +12 | +0.9% | 171,200 |
| 2017/05/15 | 1,392 | 1,428 | 1,368 | 1,399 | +37 | +2.7% | 187,000 |
| 2017/05/12 | 1,375 | 1,384 | 1,350 | 1,362 | -13 | -0.9% | 111,400 |
| 2017/05/11 | 1,376 | 1,444 | 1,365 | 1,375 | +29 | +2.2% | 285,700 |
| 2017/05/10 | 1,328 | 1,354 | 1,322 | 1,346 | +32 | +2.4% | 144,300 |
| 2017/05/09 | 1,350 | 1,380 | 1,308 | 1,314 | -20 | -1.5% | 202,300 |
| 2017/05/08 | 1,229 | 1,336 | 1,229 | 1,334 | +125 | +10.3% | 301,400 |
| 2017/05/02 | 1,208 | 1,224 | 1,202 | 1,209 | -3 | -0.2% | 85,200 |
| 2017/05/01 | 1,222 | 1,248 | 1,196 | 1,212 | -40 | -3.2% | 176,000 |
| 2017/04/28 | 1,280 | 1,285 | 1,243 | 1,252 | -20 | -1.6% | 88,200 |
| 2017/04/27 | 1,216 | 1,285 | 1,216 | 1,272 | +60 | +5% | 166,500 |
| 2017/04/26 | 1,195 | 1,229 | 1,188 | 1,212 | +17 | +1.4% | 96,900 |
| 2017/04/25 | 1,205 | 1,205 | 1,166 | 1,195 | +2 | +0.2% | 63,900 |
| 2017/04/24 | 1,199 | 1,210 | 1,190 | 1,193 | +19 | +1.6% | 60,200 |
| 2017/04/21 | 1,186 | 1,190 | 1,158 | 1,174 | -8 | -0.7% | 50,200 |
| 2017/04/20 | 1,185 | 1,192 | 1,171 | 1,182 | +4 | +0.3% | 34,900 |
| 2017/04/19 | 1,175 | 1,196 | 1,171 | 1,178 | +3 | +0.3% | 53,200 |
| 2017/04/18 | 1,162 | 1,176 | 1,148 | 1,175 | +25 | +2.2% | 37,200 |
| 2017/04/17 | 1,122 | 1,151 | 1,122 | 1,150 | +15 | +1.3% | 24,000 |
| 2017/04/14 | 1,131 | 1,143 | 1,129 | 1,135 | -12 | -1% | 37,000 |
| 2017/04/13 | 1,117 | 1,149 | 1,092 | 1,147 | +1 | +0.1% | 68,200 |
| 2017/04/12 | 1,188 | 1,198 | 1,145 | 1,146 | -54 | -4.5% | 59,100 |
| 2017/04/11 | 1,204 | 1,205 | 1,192 | 1,200 | +1 | +0.1% | 45,800 |
| 2017/04/10 | 1,189 | 1,218 | 1,189 | 1,199 | +13 | +1.1% | 49,100 |
| 2017/04/07 | 1,178 | 1,207 | 1,171 | 1,186 | +8 | +0.7% | 73,700 |
| 2017/04/06 | 1,208 | 1,213 | 1,170 | 1,178 | -27 | -2.2% | 56,200 |
| 2017/04/05 | 1,223 | 1,228 | 1,198 | 1,205 | +1 | +0.1% | 39,000 |
2001～
2050
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
