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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 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 |
| 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 |
3751～
3800
件表示中 / 5808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 | 228,100円 | +4.5% | +0.2% | 4.38% | 11.53倍 | 2.39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 |
| ＴＷＯＳＴＯＮＥ | 97,800円 | +30.2% | +124.9% | 0.05% | 73.32倍 | 12.52倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| チャームケア | 132,100円 | +4.9% | -13.8% | 2.57% | 9.05倍 | 2.27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 |
| キタハマキャピ | 9,800円 | +7665.1% | - | 0.00% | 200.00倍 | 20.00倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ワールドＨＤ | 228,900円 | +16.2% | +9.4% | 4.64% | 7.60倍 | 0.92倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
市場注目の銘柄
チャート関連のコラム
