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 |
|---|---|---|---|---|---|---|---|
| 2010/01/13 | 43 | 43 | 43 | 43 | - | - | 4,000 |
| 2010/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/08 | 44 | 44 | 44 | 44 | +1 | +2.3% | 2,000 |
| 2010/01/07 | 44 | 44 | 43 | 43 | -1 | -2.3% | 3,000 |
| 2010/01/06 | 43 | 44 | 43 | 44 | +1 | +2.3% | 4,000 |
| 2010/01/05 | 43 | 43 | 43 | 43 | ±0 | ±0% | 2,000 |
| 2010/01/04 | 43 | 43 | 43 | 43 | +1 | +2.4% | 1,000 |
| 2009/12/30 | 43 | 43 | 42 | 42 | -2 | -4.5% | 9,000 |
| 2009/12/29 | 47 | 47 | 44 | 44 | -3 | -6.4% | 6,000 |
| 2009/12/28 | 45 | 47 | 45 | 47 | +4 | +9.3% | 7,000 |
| 2009/12/25 | 46 | 46 | 41 | 43 | -2 | -4.4% | 48,000 |
| 2009/12/24 | 44 | 45 | 42 | 45 | +3 | +7.1% | 6,000 |
| 2009/12/22 | 42 | 42 | 42 | 42 | +2 | +5% | 1,000 |
| 2009/12/21 | 41 | 41 | 40 | 40 | -1 | -2.4% | 2,000 |
| 2009/12/18 | 41 | 41 | 41 | 41 | -1 | -2.4% | 1,000 |
| 2009/12/17 | 42 | 42 | 42 | 42 | +1 | +2.4% | 1,000 |
| 2009/12/16 | 40 | 41 | 40 | 41 | +1 | +2.5% | 5,000 |
| 2009/12/15 | 40 | 40 | 40 | 40 | ±0 | ±0% | 12,000 |
| 2009/12/14 | 41 | 41 | 40 | 40 | ±0 | ±0% | 5,000 |
| 2009/12/11 | 41 | 41 | 40 | 40 | ±0 | ±0% | 20,000 |
| 2009/12/10 | 41 | 41 | 40 | 40 | ±0 | ±0% | 6,000 |
| 2009/12/09 | 40 | 40 | 40 | 40 | -2 | -4.8% | 1,000 |
| 2009/12/08 | 40 | 42 | 40 | 42 | ±0 | ±0% | 8,000 |
| 2009/12/07 | 41 | 42 | 41 | 42 | - | - | 3,000 |
| 2009/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/03 | 40 | 41 | 40 | 41 | ±0 | ±0% | 6,000 |
| 2009/12/02 | 40 | 41 | 40 | 41 | +1 | +2.5% | 10,000 |
| 2009/12/01 | 40 | 40 | 40 | 40 | - | - | 5,000 |
| 2009/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/27 | 42 | 42 | 42 | 42 | -1 | -2.3% | 2,000 |
| 2009/11/26 | 42 | 43 | 42 | 43 | +1 | +2.4% | 4,000 |
| 2009/11/25 | 46 | 46 | 40 | 42 | +1 | +2.4% | 55,000 |
| 2009/11/24 | 41 | 44 | 41 | 41 | -3 | -6.8% | 14,000 |
| 2009/11/20 | 44 | 44 | 44 | 44 | +3 | +7.3% | 1,000 |
| 2009/11/19 | 44 | 49 | 41 | 41 | ±0 | ±0% | 30,000 |
| 2009/11/18 | 42 | 42 | 41 | 41 | -1 | -2.4% | 2,000 |
| 2009/11/17 | 46 | 46 | 42 | 42 | +1 | +2.4% | 29,000 |
| 2009/11/16 | 47 | 47 | 41 | 41 | - | - | 111,000 |
| 2009/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/12 | 52 | 52 | 51 | 52 | ±0 | ±0% | 7,000 |
| 2009/11/11 | 52 | 52 | 52 | 52 | - | - | 3,000 |
| 2009/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/06 | 58 | 58 | 58 | 58 | +4 | +7.4% | 1,000 |
| 2009/11/05 | 53 | 54 | 53 | 54 | -3 | -5.3% | 2,000 |
| 2009/11/04 | 55 | 57 | 55 | 57 | - | - | 8,000 |
| 2009/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/29 | 59 | 59 | 59 | 59 | -1 | -1.7% | 1,000 |
| 2009/10/28 | 60 | 60 | 60 | 60 | - | - | 1,000 |
3751～
3800
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
