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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 2017/02/16 | 1,131 | 1,157 | 1,131 | 1,150 | +16 | +1.4% | 67,700 |
| 2017/02/15 | 1,152 | 1,158 | 1,132 | 1,134 | -15 | -1.3% | 98,800 |
| 2017/02/14 | 1,185 | 1,185 | 1,146 | 1,149 | -28 | -2.4% | 67,700 |
| 2017/02/13 | 1,209 | 1,209 | 1,171 | 1,177 | -2 | -0.2% | 55,300 |
| 2017/02/10 | 1,188 | 1,210 | 1,174 | 1,179 | +12 | +1% | 103,400 |
| 2017/02/09 | 1,145 | 1,177 | 1,142 | 1,167 | +19 | +1.7% | 34,700 |
| 2017/02/08 | 1,166 | 1,166 | 1,142 | 1,148 | -24 | -2% | 64,500 |
| 2017/02/07 | 1,207 | 1,207 | 1,143 | 1,172 | -36 | -3% | 95,600 |
| 2017/02/06 | 1,227 | 1,238 | 1,201 | 1,208 | -6 | -0.5% | 102,400 |
| 2017/02/03 | 1,178 | 1,221 | 1,178 | 1,214 | +52 | +4.5% | 171,900 |
| 2017/02/02 | 1,129 | 1,176 | 1,129 | 1,162 | +32 | +2.8% | 99,500 |
| 2017/02/01 | 1,143 | 1,174 | 1,125 | 1,130 | +29 | +2.6% | 235,500 |
| 2017/01/31 | 1,116 | 1,116 | 1,101 | 1,101 | -16 | -1.4% | 34,400 |
| 2017/01/30 | 1,108 | 1,124 | 1,108 | 1,117 | +9 | +0.8% | 46,300 |
| 2017/01/27 | 1,110 | 1,119 | 1,102 | 1,108 | ±0 | ±0% | 42,600 |
| 2017/01/26 | 1,120 | 1,120 | 1,103 | 1,108 | +5 | +0.5% | 72,700 |
| 2017/01/25 | 1,089 | 1,109 | 1,084 | 1,103 | +20 | +1.8% | 89,700 |
| 2017/01/24 | 1,063 | 1,083 | 1,063 | 1,083 | +15 | +1.4% | 45,300 |
2051～
2100
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 | 236,700円 | +4.5% | +0.2% | 4.22% | 11.97倍 | 2.48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 | 225,300円 | +26.6% | +36.5% | 3.55% | 17.42倍 | 5.21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 | 124,100円 | +2.4% | +0.6% | 3.71% | 13.65倍 | 1.66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 | 279,800円 | +22.3% | +15.2% | 1.50% | 19.82倍 | 3.13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 | 180,000円 | +4.6% | -2.8% | 3.89% | 6.87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
