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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,087 | 1,137 | 1,087 | 1,108 | +38 | +3.6% | 63,400 |
| 2015/07/13 | 1,047 | 1,077 | 1,046 | 1,070 | +32 | +3.1% | 37,300 |
| 2015/07/10 | 1,055 | 1,090 | 1,027 | 1,038 | -30 | -2.8% | 75,500 |
| 2015/07/09 | 1,033 | 1,081 | 951 | 1,068 | -5 | -0.5% | 135,200 |
| 2015/07/08 | 1,130 | 1,130 | 1,072 | 1,073 | -50 | -4.5% | 57,800 |
| 2015/07/07 | 1,110 | 1,132 | 1,110 | 1,123 | +22 | +2% | 32,800 |
| 2015/07/06 | 1,097 | 1,120 | 1,071 | 1,101 | -8 | -0.7% | 48,800 |
| 2015/07/03 | 1,122 | 1,122 | 1,102 | 1,109 | -15 | -1.3% | 34,900 |
| 2015/07/02 | 1,125 | 1,150 | 1,121 | 1,124 | +5 | +0.4% | 55,700 |
| 2015/07/01 | 1,100 | 1,126 | 1,089 | 1,119 | +21 | +1.9% | 48,600 |
| 2015/06/30 | 1,056 | 1,123 | 1,056 | 1,098 | +24 | +2.2% | 77,400 |
| 2015/06/29 | 1,055 | 1,094 | 1,049 | 1,074 | -30 | -2.7% | 79,700 |
| 2015/06/26 | 1,119 | 1,129 | 1,080 | 1,104 | -15 | -1.3% | 64,700 |
| 2015/06/25 | 1,132 | 1,139 | 1,116 | 1,119 | -7 | -0.6% | 46,700 |
| 2015/06/24 | 1,125 | 1,140 | 1,124 | 1,126 | -10 | -0.9% | 45,400 |
| 2015/06/23 | 1,134 | 1,155 | 1,127 | 1,136 | -1 | -0.1% | 72,700 |
| 2015/06/22 | 1,153 | 1,158 | 1,125 | 1,137 | -6 | -0.5% | 89,800 |
| 2015/06/19 | 1,150 | 1,178 | 1,140 | 1,143 | -27 | -2.3% | 145,900 |
| 2015/06/18 | 1,100 | 1,178 | 1,095 | 1,170 | +63 | +5.7% | 182,700 |
| 2015/06/17 | 1,092 | 1,108 | 1,087 | 1,107 | +27 | +2.5% | 121,000 |
| 2015/06/16 | 1,077 | 1,095 | 1,068 | 1,080 | +5 | +0.5% | 90,800 |
| 2015/06/15 | 1,044 | 1,076 | 1,040 | 1,075 | +31 | +3% | 143,500 |
| 2015/06/12 | 1,037 | 1,047 | 1,033 | 1,044 | +7 | +0.7% | 73,600 |
| 2015/06/11 | 1,028 | 1,041 | 1,021 | 1,037 | +12 | +1.2% | 48,700 |
| 2015/06/10 | 1,017 | 1,039 | 1,015 | 1,025 | +5 | +0.5% | 48,000 |
| 2015/06/09 | 1,037 | 1,037 | 1,020 | 1,020 | -12 | -1.2% | 40,500 |
| 2015/06/08 | 1,038 | 1,043 | 1,030 | 1,032 | +5 | +0.5% | 41,000 |
| 2015/06/05 | 1,018 | 1,030 | 1,017 | 1,027 | ±0 | ±0% | 33,100 |
| 2015/06/04 | 1,015 | 1,037 | 1,015 | 1,027 | -1 | -0.1% | 48,100 |
| 2015/06/03 | 1,031 | 1,035 | 1,020 | 1,028 | -10 | -1% | 42,900 |
| 2015/06/02 | 1,048 | 1,049 | 1,037 | 1,038 | -11 | -1% | 43,500 |
| 2015/06/01 | 1,039 | 1,050 | 1,030 | 1,049 | +9 | +0.9% | 42,400 |
| 2015/05/29 | 1,036 | 1,040 | 1,026 | 1,040 | +4 | +0.4% | 48,800 |
| 2015/05/28 | 1,027 | 1,040 | 1,027 | 1,036 | +1 | +0.1% | 56,900 |
| 2015/05/27 | 1,038 | 1,047 | 1,024 | 1,035 | -6 | -0.6% | 48,700 |
| 2015/05/26 | 1,050 | 1,052 | 1,036 | 1,041 | -11 | -1% | 36,800 |
| 2015/05/25 | 1,038 | 1,053 | 1,027 | 1,052 | +19 | +1.8% | 88,200 |
| 2015/05/22 | 1,007 | 1,038 | 1,001 | 1,033 | +8 | +0.8% | 70,100 |
| 2015/05/21 | 1,046 | 1,046 | 1,023 | 1,025 | -25 | -2.4% | 52,900 |
| 2015/05/20 | 1,050 | 1,056 | 1,015 | 1,050 | +1 | +0.1% | 133,600 |
| 2015/05/19 | 1,040 | 1,050 | 1,038 | 1,049 | +16 | +1.5% | 71,200 |
| 2015/05/18 | 1,011 | 1,040 | 1,011 | 1,033 | +5 | +0.5% | 85,800 |
| 2015/05/15 | 1,005 | 1,039 | 1,005 | 1,028 | +19 | +1.9% | 82,700 |
| 2015/05/14 | 1,002 | 1,035 | 1,002 | 1,009 | +3 | +0.3% | 139,500 |
| 2015/05/13 | 995 | 1,015 | 988 | 1,006 | +13 | +1.3% | 116,400 |
| 2015/05/12 | 979 | 998 | 960 | 993 | +6 | +0.6% | 118,800 |
| 2015/05/11 | 980 | 1,015 | 968 | 987 | +28 | +2.9% | 255,700 |
| 2015/05/08 | 957 | 964 | 951 | 959 | +2 | +0.2% | 43,500 |
| 2015/05/07 | 948 | 958 | 940 | 957 | +13 | +1.4% | 47,300 |
| 2015/05/01 | 951 | 970 | 939 | 944 | -22 | -2.3% | 119,200 |
2401～
2450
件表示中 / 5768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 | 213,400円 | +4.5% | +0.2% | 4.69% | 10.79倍 | 2.24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 |
| ソラスト | 42,700円 | +1.5% | -13.8% | 5.15% | 11.59倍 | 1.74倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ユカリア | 106,400円 | +19.6% | -4.4% | 0.00% | 14.43倍 | 2.10倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| リソー教育 | 23,400円 | +7.8% | +6.9% | 4.27% | 19.90倍 | 3.33倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ワールドＨＤ | 222,000円 | +16.2% | +9.4% | 4.78% | 7.37倍 | 0.89倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
市場注目の銘柄
チャート関連のコラム
