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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 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 |
| 2017/04/04 | 1,248 | 1,248 | 1,195 | 1,204 | -37 | -3% | 58,900 |
| 2017/04/03 | 1,196 | 1,241 | 1,183 | 1,241 | +61 | +5.2% | 90,100 |
| 2017/03/31 | 1,198 | 1,198 | 1,179 | 1,180 | ±0 | ±0% | 57,200 |
| 2017/03/30 | 1,201 | 1,201 | 1,175 | 1,180 | -22 | -1.8% | 50,500 |
| 2017/03/29 | 1,204 | 1,204 | 1,178 | 1,202 | -3 | -0.2% | 41,500 |
| 2017/03/28 | 1,189 | 1,208 | 1,189 | 1,205 | +19 | +1.6% | 88,400 |
| 2017/03/27 | 1,167 | 1,197 | 1,164 | 1,186 | +20 | +1.7% | 67,500 |
| 2017/03/24 | 1,148 | 1,169 | 1,133 | 1,166 | +18 | +1.6% | 54,700 |
| 2017/03/23 | 1,160 | 1,160 | 1,142 | 1,148 | -5 | -0.4% | 40,100 |
| 2017/03/22 | 1,167 | 1,168 | 1,152 | 1,153 | -20 | -1.7% | 32,400 |
| 2017/03/21 | 1,170 | 1,176 | 1,158 | 1,173 | +6 | +0.5% | 43,400 |
| 2017/03/17 | 1,188 | 1,189 | 1,164 | 1,167 | -21 | -1.8% | 30,900 |
| 2017/03/16 | 1,158 | 1,188 | 1,158 | 1,188 | +23 | +2% | 47,900 |
| 2017/03/15 | 1,183 | 1,194 | 1,158 | 1,165 | -32 | -2.7% | 70,800 |
| 2017/03/14 | 1,180 | 1,201 | 1,180 | 1,197 | +15 | +1.3% | 48,500 |
| 2017/03/13 | 1,202 | 1,208 | 1,182 | 1,182 | -24 | -2% | 61,400 |
| 2017/03/10 | 1,208 | 1,220 | 1,204 | 1,206 | -2 | -0.2% | 38,500 |
| 2017/03/09 | 1,184 | 1,208 | 1,184 | 1,208 | +29 | +2.5% | 46,500 |
| 2017/03/08 | 1,200 | 1,200 | 1,170 | 1,179 | -24 | -2% | 68,600 |
| 2017/03/07 | 1,220 | 1,220 | 1,198 | 1,203 | -16 | -1.3% | 31,700 |
| 2017/03/06 | 1,210 | 1,223 | 1,209 | 1,219 | +13 | +1.1% | 20,700 |
| 2017/03/03 | 1,217 | 1,238 | 1,193 | 1,206 | -15 | -1.2% | 51,500 |
| 2017/03/02 | 1,238 | 1,257 | 1,217 | 1,221 | +8 | +0.7% | 73,000 |
| 2017/03/01 | 1,224 | 1,224 | 1,197 | 1,213 | -19 | -1.5% | 79,400 |
| 2017/02/28 | 1,243 | 1,243 | 1,226 | 1,232 | +8 | +0.7% | 43,300 |
| 2017/02/27 | 1,243 | 1,243 | 1,157 | 1,224 | -19 | -1.5% | 71,800 |
| 2017/02/24 | 1,253 | 1,254 | 1,221 | 1,243 | -7 | -0.6% | 60,600 |
| 2017/02/23 | 1,232 | 1,261 | 1,228 | 1,250 | +24 | +2% | 118,700 |
| 2017/02/22 | 1,182 | 1,232 | 1,181 | 1,226 | +63 | +5.4% | 105,500 |
| 2017/02/21 | 1,173 | 1,174 | 1,155 | 1,163 | -1 | -0.1% | 50,600 |
| 2017/02/20 | 1,148 | 1,175 | 1,144 | 1,164 | +25 | +2.2% | 80,600 |
| 2017/02/17 | 1,151 | 1,158 | 1,125 | 1,139 | -11 | -1% | 48,400 |
2001～
2050
件表示中 / 5807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 | 230,400円 | +4.5% | +0.2% | 4.34% | 11.65倍 | 2.41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 | 216,800円 | +26.6% | +36.5% | 3.69% | 16.71倍 | 5.01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 |
| ＴＷＯＳＴＯＮＥ | 100,700円 | +30.2% | +124.9% | 0.05% | 75.48倍 | 12.90倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| チャームケア | 133,800円 | +4.9% | -13.8% | 2.54% | 9.18倍 | 2.30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 |
| キタハマキャピ | 10,600円 | +7665.1% | - | 0.00% | 216.32倍 | 21.63倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
市場注目の銘柄
チャート関連のコラム
