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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 2,128 | 2,138 | 2,113 | 2,129 | -11 | -0.5% | 35,000 |
| 2024/05/29 | 2,153 | 2,177 | 2,140 | 2,140 | -19 | -0.9% | 29,400 |
| 2024/05/28 | 2,168 | 2,188 | 2,152 | 2,159 | ±0 | ±0% | 18,000 |
| 2024/05/27 | 2,171 | 2,171 | 2,142 | 2,159 | +14 | +0.7% | 24,800 |
| 2024/05/24 | 2,143 | 2,168 | 2,136 | 2,145 | -18 | -0.8% | 35,000 |
| 2024/05/23 | 2,171 | 2,174 | 2,145 | 2,163 | -11 | -0.5% | 27,800 |
| 2024/05/22 | 2,197 | 2,197 | 2,168 | 2,174 | -4 | -0.2% | 23,500 |
| 2024/05/21 | 2,196 | 2,211 | 2,178 | 2,178 | -14 | -0.6% | 31,700 |
| 2024/05/20 | 2,187 | 2,206 | 2,180 | 2,192 | +5 | +0.2% | 25,000 |
| 2024/05/17 | 2,197 | 2,197 | 2,162 | 2,187 | -7 | -0.3% | 21,800 |
| 2024/05/16 | 2,212 | 2,212 | 2,179 | 2,194 | -6 | -0.3% | 34,200 |
| 2024/05/15 | 2,245 | 2,245 | 2,200 | 2,200 | -41 | -1.8% | 47,500 |
| 2024/05/14 | 2,275 | 2,275 | 2,231 | 2,241 | -37 | -1.6% | 36,700 |
| 2024/05/13 | 2,291 | 2,298 | 2,277 | 2,278 | +7 | +0.3% | 21,200 |
| 2024/05/10 | 2,281 | 2,288 | 2,255 | 2,271 | -5 | -0.2% | 23,300 |
| 2024/05/09 | 2,300 | 2,300 | 2,260 | 2,276 | -26 | -1.1% | 26,800 |
| 2024/05/08 | 2,276 | 2,308 | 2,276 | 2,302 | +26 | +1.1% | 22,100 |
| 2024/05/07 | 2,247 | 2,278 | 2,229 | 2,276 | +50 | +2.2% | 40,700 |
| 2024/05/02 | 2,270 | 2,283 | 2,226 | 2,226 | -42 | -1.9% | 44,600 |
| 2024/05/01 | 2,335 | 2,335 | 2,253 | 2,268 | -69 | -3% | 52,200 |
| 2024/04/30 | 2,300 | 2,351 | 2,270 | 2,337 | -72 | -3% | 140,600 |
| 2024/04/26 | 2,403 | 2,414 | 2,378 | 2,409 | +5 | +0.2% | 68,700 |
| 2024/04/25 | 2,403 | 2,427 | 2,399 | 2,404 | -11 | -0.5% | 31,700 |
| 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 |
301～
350
件表示中 / 5836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 | 230,200円 | +4.5% | +0.2% | 4.34% | 11.63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 | 223,400円 | +26.6% | +36.5% | 3.58% | 17.27倍 | 5.17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 |
| バリューＨＲ | 160,000円 | +15.8% | +19.2% | 1.63% | 47.63倍 | 6.49倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| エフアンドエム | 281,900円 | +22.3% | +15.2% | 1.49% | 19.98倍 | 3.16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 | 177,200円 | +4.6% | -2.8% | 3.95% | 6.76倍 | 0.65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
