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 |
|---|---|---|---|---|---|---|---|
| 2010/03/26 | 60 | 60 | 60 | 60 | ±0 | ±0% | 6,000 |
| 2010/03/25 | 60 | 60 | 60 | 60 | +4 | +7.1% | 18,000 |
| 2010/03/24 | 58 | 58 | 56 | 56 | - | - | 3,000 |
| 2010/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/19 | 60 | 60 | 57 | 57 | - | - | 5,000 |
| 2010/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/17 | 55 | 55 | 55 | 55 | -5 | -8.3% | 3,000 |
| 2010/03/16 | 60 | 60 | 60 | 60 | - | - | 1,000 |
| 2010/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/12 | 60 | 60 | 60 | 60 | ±0 | ±0% | 7,000 |
| 2010/03/11 | 60 | 60 | 60 | 60 | ±0 | ±0% | 10,000 |
| 2010/03/10 | 60 | 60 | 60 | 60 | ±0 | ±0% | 10,000 |
| 2010/03/09 | 60 | 60 | 60 | 60 | ±0 | ±0% | 8,000 |
| 2010/03/08 | 60 | 60 | 60 | 60 | ±0 | ±0% | 8,000 |
| 2010/03/05 | 60 | 60 | 60 | 60 | ±0 | ±0% | 9,000 |
| 2010/03/04 | 59 | 60 | 59 | 60 | +1 | +1.7% | 6,000 |
| 2010/03/03 | 60 | 60 | 59 | 59 | -2 | -3.3% | 10,000 |
| 2010/03/02 | 60 | 61 | 60 | 61 | +1 | +1.7% | 6,000 |
| 2010/03/01 | 60 | 60 | 60 | 60 | ±0 | ±0% | 5,000 |
| 2010/02/26 | 62 | 62 | 59 | 60 | -3 | -4.8% | 4,000 |
| 2010/02/25 | 63 | 63 | 63 | 63 | +1 | +1.6% | 16,000 |
| 2010/02/24 | 62 | 62 | 62 | 62 | ±0 | ±0% | 8,000 |
| 2010/02/23 | 62 | 62 | 59 | 62 | ±0 | ±0% | 9,000 |
| 2010/02/22 | 62 | 62 | 62 | 62 | ±0 | ±0% | 5,000 |
| 2010/02/19 | 62 | 62 | 61 | 62 | ±0 | ±0% | 12,000 |
| 2010/02/18 | 62 | 62 | 62 | 62 | ±0 | ±0% | 9,000 |
| 2010/02/17 | 62 | 62 | 62 | 62 | ±0 | ±0% | 9,000 |
| 2010/02/16 | 62 | 62 | 62 | 62 | ±0 | ±0% | 8,000 |
| 2010/02/15 | 62 | 62 | 62 | 62 | ±0 | ±0% | 10,000 |
| 2010/02/12 | 62 | 62 | 62 | 62 | -1 | -1.6% | 10,000 |
| 2010/02/10 | 63 | 63 | 63 | 63 | ±0 | ±0% | 13,000 |
| 2010/02/09 | 63 | 63 | 63 | 63 | ±0 | ±0% | 6,000 |
| 2010/02/08 | 63 | 63 | 63 | 63 | ±0 | ±0% | 6,000 |
| 2010/02/05 | 63 | 63 | 62 | 63 | ±0 | ±0% | 8,000 |
| 2010/02/04 | 63 | 63 | 58 | 63 | ±0 | ±0% | 17,000 |
| 2010/02/03 | 63 | 63 | 63 | 63 | ±0 | ±0% | 6,000 |
| 2010/02/02 | 63 | 63 | 60 | 63 | ±0 | ±0% | 16,000 |
| 2010/02/01 | 57 | 64 | 57 | 63 | +5 | +8.6% | 27,000 |
| 2010/01/29 | 56 | 60 | 56 | 58 | +2 | +3.6% | 8,000 |
| 2010/01/28 | 56 | 56 | 54 | 56 | - | - | 35,000 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 64 | 64 | 59 | 59 | -4 | -6.3% | 5,000 |
| 2010/01/25 | 63 | 63 | 61 | 63 | +5 | +8.6% | 25,000 |
| 2010/01/22 | 58 | 58 | 58 | 58 | ±0 | ±0% | 4,000 |
| 2010/01/21 | 57 | 58 | 53 | 58 | +1 | +1.8% | 19,000 |
| 2010/01/20 | 55 | 57 | 55 | 57 | ±0 | ±0% | 21,000 |
| 2010/01/19 | 53 | 57 | 51 | 57 | ±0 | ±0% | 65,000 |
| 2010/01/18 | 56 | 59 | 55 | 57 | -3 | -5% | 23,000 |
| 2010/01/15 | 66 | 66 | 56 | 60 | -5 | -7.7% | 121,000 |
| 2010/01/14 | 46 | 73 | 46 | 65 | +22 | +51.2% | 262,000 |
3701～
3750
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 | 214,900円 | +4.5% | +0.2% | 4.65% | 10.87倍 | 2.25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 | 125,300円 | +4.9% | -13.8% | 2.71% | 8.59倍 | 2.16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 | 23,800円 | +7.8% | +6.9% | 4.20% | 20.24倍 | 3.39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 | 42,600円 | +1.5% | -13.8% | 5.16% | 11.56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 | 105,600円 | +19.6% | -4.4% | 0.00% | 14.32倍 | 2.08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
