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 |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 2,391 | 2,415 | 2,387 | 2,415 | +41 | +1.7% | 37,000 |
| 2024/04/23 | 2,385 | 2,392 | 2,350 | 2,374 | -5 | -0.2% | 19,000 |
| 2024/04/22 | 2,342 | 2,379 | 2,337 | 2,379 | +78 | +3.4% | 29,900 |
| 2024/04/19 | 2,340 | 2,350 | 2,277 | 2,301 | -22 | -0.9% | 41,500 |
| 2024/04/18 | 2,310 | 2,330 | 2,300 | 2,323 | +28 | +1.2% | 12,300 |
| 2024/04/17 | 2,348 | 2,348 | 2,289 | 2,295 | -43 | -1.8% | 30,400 |
| 2024/04/16 | 2,391 | 2,391 | 2,331 | 2,338 | -59 | -2.5% | 73,300 |
| 2024/04/15 | 2,386 | 2,400 | 2,354 | 2,397 | +11 | +0.5% | 27,000 |
| 2024/04/12 | 2,350 | 2,414 | 2,350 | 2,386 | +37 | +1.6% | 56,700 |
| 2024/04/11 | 2,365 | 2,373 | 2,339 | 2,349 | -24 | -1% | 18,900 |
| 2024/04/10 | 2,350 | 2,374 | 2,350 | 2,373 | +42 | +1.8% | 20,700 |
| 2024/04/09 | 2,320 | 2,342 | 2,305 | 2,331 | +42 | +1.8% | 25,000 |
| 2024/04/08 | 2,300 | 2,300 | 2,267 | 2,289 | +9 | +0.4% | 20,600 |
| 2024/04/05 | 2,261 | 2,293 | 2,260 | 2,280 | +17 | +0.8% | 18,100 |
| 2024/04/04 | 2,265 | 2,284 | 2,253 | 2,263 | +3 | +0.1% | 29,100 |
| 2024/04/03 | 2,309 | 2,309 | 2,260 | 2,260 | -53 | -2.3% | 31,800 |
| 2024/04/02 | 2,356 | 2,356 | 2,310 | 2,313 | -43 | -1.8% | 41,300 |
| 2024/04/01 | 2,390 | 2,392 | 2,356 | 2,356 | -29 | -1.2% | 29,100 |
| 2024/03/29 | 2,360 | 2,396 | 2,360 | 2,385 | +25 | +1.1% | 19,700 |
| 2024/03/28 | 2,375 | 2,387 | 2,360 | 2,360 | -54 | -2.2% | 32,400 |
| 2024/03/27 | 2,380 | 2,419 | 2,372 | 2,414 | +28 | +1.2% | 85,900 |
| 2024/03/26 | 2,328 | 2,389 | 2,324 | 2,386 | +58 | +2.5% | 55,400 |
| 2024/03/25 | 2,344 | 2,345 | 2,324 | 2,328 | -16 | -0.7% | 49,600 |
| 2024/03/22 | 2,356 | 2,358 | 2,338 | 2,344 | -11 | -0.5% | 30,300 |
| 2024/03/21 | 2,347 | 2,366 | 2,338 | 2,355 | +8 | +0.3% | 38,700 |
| 2024/03/19 | 2,343 | 2,348 | 2,313 | 2,347 | +9 | +0.4% | 45,400 |
| 2024/03/18 | 2,374 | 2,380 | 2,338 | 2,338 | -15 | -0.6% | 38,300 |
| 2024/03/15 | 2,360 | 2,376 | 2,353 | 2,353 | -17 | -0.7% | 21,300 |
| 2024/03/14 | 2,380 | 2,380 | 2,351 | 2,370 | -2 | -0.1% | 18,900 |
| 2024/03/13 | 2,410 | 2,424 | 2,361 | 2,372 | -29 | -1.2% | 28,800 |
| 2024/03/12 | 2,408 | 2,418 | 2,384 | 2,401 | -17 | -0.7% | 25,500 |
| 2024/03/11 | 2,403 | 2,419 | 2,398 | 2,418 | -15 | -0.6% | 26,900 |
| 2024/03/08 | 2,365 | 2,438 | 2,364 | 2,433 | +63 | +2.7% | 55,600 |
| 2024/03/07 | 2,402 | 2,414 | 2,364 | 2,370 | -30 | -1.3% | 36,800 |
| 2024/03/06 | 2,409 | 2,430 | 2,398 | 2,400 | -1 | ±0% | 29,900 |
| 2024/03/05 | 2,416 | 2,421 | 2,383 | 2,401 | -34 | -1.4% | 39,800 |
| 2024/03/04 | 2,475 | 2,475 | 2,435 | 2,435 | -20 | -0.8% | 31,200 |
| 2024/03/01 | 2,458 | 2,463 | 2,435 | 2,455 | -3 | -0.1% | 20,200 |
| 2024/02/29 | 2,457 | 2,479 | 2,440 | 2,458 | -1 | ±0% | 25,100 |
| 2024/02/28 | 2,434 | 2,474 | 2,434 | 2,459 | +25 | +1% | 24,500 |
| 2024/02/27 | 2,416 | 2,472 | 2,416 | 2,434 | +18 | +0.7% | 36,100 |
| 2024/02/26 | 2,434 | 2,447 | 2,406 | 2,416 | -6 | -0.2% | 31,000 |
| 2024/02/22 | 2,430 | 2,430 | 2,402 | 2,422 | +7 | +0.3% | 24,300 |
| 2024/02/21 | 2,405 | 2,428 | 2,403 | 2,415 | +10 | +0.4% | 22,500 |
| 2024/02/20 | 2,417 | 2,428 | 2,404 | 2,405 | -4 | -0.2% | 44,100 |
| 2024/02/19 | 2,461 | 2,461 | 2,401 | 2,409 | -33 | -1.4% | 29,500 |
| 2024/02/16 | 2,450 | 2,450 | 2,412 | 2,442 | +23 | +1% | 23,900 |
| 2024/02/15 | 2,454 | 2,474 | 2,400 | 2,419 | -33 | -1.3% | 37,100 |
| 2024/02/14 | 2,471 | 2,471 | 2,426 | 2,452 | -27 | -1.1% | 41,700 |
| 2024/02/13 | 2,460 | 2,479 | 2,455 | 2,479 | +45 | +1.8% | 32,900 |
251～
300
件表示中 / 5763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 | 213,200円 | +4.5% | +0.2% | 4.69% | 10.78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 |
| リソー教育 | 23,900円 | +7.8% | +6.9% | 4.18% | 20.32倍 | 3.40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 |
| ＮＪＳ | 401,000円 | +4.5% | -2.9% | 2.49% | 18.17倍 | 1.46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 |
| イチネンＨＤ | 164,000円 | +4.6% | -2.8% | 4.27% | 6.23倍 | 0.60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 |
| ユカリア | 102,500円 | +19.6% | -4.4% | 0.00% | 13.90倍 | 2.02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 |
市場注目の銘柄
チャート関連のコラム
