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 |
|---|---|---|---|---|---|---|---|
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 80 | 80 | 80 | 80 | - | - | 3,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 80 | 80 | 80 | 80 | ±0 | ±0% | 2,000 |
| 2010/05/31 | 80 | 80 | 80 | 80 | -1 | -1.2% | 3,000 |
| 2010/05/28 | 81 | 81 | 81 | 81 | +6 | +8% | 1,000 |
| 2010/05/27 | 80 | 80 | 65 | 75 | -3 | -3.8% | 21,000 |
| 2010/05/26 | 78 | 78 | 78 | 78 | ±0 | ±0% | 2,000 |
| 2010/05/25 | 83 | 83 | 73 | 78 | +6 | +8.3% | 16,000 |
| 2010/05/24 | 69 | 72 | 69 | 72 | - | - | 2,000 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 74 | 74 | 70 | 70 | -9 | -11.4% | 5,000 |
| 2010/05/19 | 75 | 79 | 75 | 79 | - | - | 15,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 84 | 84 | 84 | 84 | - | - | 4,000 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 84 | 84 | 84 | 84 | +8 | +10.5% | 1,000 |
| 2010/05/10 | 76 | 76 | 76 | 76 | ±0 | ±0% | 1,000 |
| 2010/05/07 | 74 | 78 | 74 | 76 | -8 | -9.5% | 6,000 |
| 2010/05/06 | 84 | 84 | 84 | 84 | -1 | -1.2% | 6,000 |
| 2010/04/30 | 85 | 85 | 84 | 85 | -2 | -2.3% | 11,000 |
| 2010/04/28 | 84 | 87 | 83 | 87 | +3 | +3.6% | 17,000 |
| 2010/04/27 | 76 | 86 | 74 | 84 | -2 | -2.3% | 58,000 |
| 2010/04/26 | 75 | 99 | 73 | 86 | +16 | +22.9% | 110,000 |
| 2010/04/23 | 68 | 70 | 68 | 70 | - | - | 11,000 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 68 | 68 | 68 | 68 | - | - | 2,000 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 60 | 68 | 60 | 68 | +3 | +4.6% | 14,000 |
| 2010/04/16 | 66 | 66 | 65 | 65 | -1 | -1.5% | 2,000 |
| 2010/04/15 | 66 | 67 | 66 | 66 | -1 | -1.5% | 4,000 |
| 2010/04/14 | 65 | 67 | 65 | 67 | ±0 | ±0% | 6,000 |
| 2010/04/13 | 66 | 67 | 66 | 67 | ±0 | ±0% | 3,000 |
| 2010/04/12 | 63 | 67 | 63 | 67 | +6 | +9.8% | 7,000 |
| 2010/04/09 | 60 | 62 | 60 | 61 | +1 | +1.7% | 13,000 |
| 2010/04/08 | 57 | 60 | 57 | 60 | +5 | +9.1% | 6,000 |
| 2010/04/07 | 56 | 57 | 55 | 55 | -5 | -8.3% | 18,000 |
| 2010/04/06 | 60 | 60 | 60 | 60 | ±0 | ±0% | 8,000 |
| 2010/04/05 | 58 | 60 | 56 | 60 | +4 | +7.1% | 9,000 |
| 2010/04/02 | 56 | 56 | 56 | 56 | +1 | +1.8% | 1,000 |
| 2010/04/01 | 55 | 55 | 55 | 55 | ±0 | ±0% | 2,000 |
| 2010/03/31 | 54 | 55 | 54 | 55 | ±0 | ±0% | 4,000 |
| 2010/03/30 | 55 | 55 | 55 | 55 | ±0 | ±0% | 2,000 |
| 2010/03/29 | 50 | 59 | 50 | 55 | -5 | -8.3% | 11,000 |
3651～
3700
件表示中 / 5767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 | 211,700円 | +4.5% | +0.2% | 4.72% | 10.71倍 | 2.22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 |
| チャームケア | 124,300円 | +4.9% | -13.8% | 2.74% | 8.52倍 | 2.14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 |
| 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 |
| ソラスト | 42,700円 | +1.5% | -13.8% | 5.15% | 11.59倍 | 1.73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 | 106,000円 | +19.6% | -4.4% | 0.00% | 14.37倍 | 2.09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
