4318 クイック

4318
2024/03/27
時価
461億円
PER 予
13.47倍
2010年以降
赤字-24.61倍
(2010-2023年)
PBR
2.84倍
2010年以降
0.45-6.06倍
(2010-2023年)
配当 予
3.73%
ROE 予
21.09%
ROA 予
16.57%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,386
始値
2,380
高値
2,419
安値
2,372
終値 +1.17%
2,414
出来高 +55.05%
85,900

乖離率

株価(5日)
移動平均値
+2.07%
2,365
株価(25日)
移動平均値
+0.71%
2,397
出来高(5日)
移動平均値
+65.26%
51,980

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/272,3802,4192,3722,414+1.17%85,900461億396万+0.71%13.472.84
03/262,3282,3892,3242,386+2.49%55,400455億6920万-0.46%13.312.81
03/252,3442,3452,3242,328-0.68%49,600444億6148万-2.96%12.992.74
03/222,3562,3582,3382,344-0.47%30,300447億6706万-2.46%13.082.76
03/212,3472,3662,3382,355+0.34%38,700449億7714万-2.16%13.142.77
03/192,3432,3482,3132,347+0.38%45,400448億2435万-2.69%13.092.76
03/182,3742,3802,3382,338-0.64%38,300446億5247万-3.23%13.042.75
03/152,3602,3762,3532,353-0.72%21,300449億3894万-2.73%13.132.77
03/142,3802,3802,3512,370-0.08%18,900452億6362万-2.11%13.222.79
03/132,4102,4242,3612,372-1.21%28,800453億182万-2.1%13.232.79
03/122,4082,4182,3842,401-0.7%25,500458億5568万-0.99%13.42.82
03/112,4032,4192,3982,418-0.62%26,900461億8035万-0.41%13.492.84
03/082,3652,4382,3642,433+2.66%55,600464億6683万+0.08%13.572.86
03/072,4022,4142,3642,370-1.25%36,800452億6362万-2.83%13.222.79
03/062,4092,4302,3982,400-0.04%29,900458億3658万-1.96%13.392.82
03/052,4162,4212,3832,401-1.4%39,800458億5568万-2.2%13.42.82
03/042,4752,4752,4352,435-0.81%31,200465億503万-1.02%13.592.86
03/012,4582,4632,4352,455-0.12%20,200468億8700万-0.32%13.72.89
02/292,4572,4792,4402,458-0.04%25,100469億4429万-0.36%13.712.89
02/282,4342,4742,4342,459+1.03%24,500469億6339万-0.45%13.722.89
02/272,4162,4722,4162,434+0.75%36,100464億8593万-1.58%13.582.86
02/262,4342,4472,4062,416-0.25%31,000461億4215万-2.38%13.482.84
02/222,4302,4302,4022,422+0.29%24,300462億5675万-2.26%13.512.85
02/212,4052,4282,4032,415+0.42%22,500461億2306万-2.62%13.472.84
02/202,4172,4282,4042,405-0.17%44,100459億3207万-3.18%13.422.83
02/192,4612,4612,4012,409-1.35%29,500460億846万-3.25%13.442.83
02/162,4502,4502,4122,442+0.95%23,900466億3872万-2.12%13.622.87
02/152,4542,4742,4002,419-1.35%37,100461億9945万-3.28%13.52.85
02/142,4712,4712,4262,452-1.09%41,700468億2970万-2.19%13.682.88
02/132,4602,4792,4552,479+1.85%32,900473億4536万-1.31%13.832.92
02/092,4022,4542,4022,434+0.54%30,100464億8593万-3.18%13.582.86
02/082,4292,4322,3902,421+0.21%48,600462億3765万-3.89%13.512.85
02/072,4192,4402,4152,416+0.04%28,200461億4215万-4.32%13.482.84
02/062,4062,4522,4052,415-0.08%54,100461億2306万-4.58%13.472.84
02/052,4772,4772,4082,417-2.3%67,800461億6125万-4.73%13.492.84
02/022,5002,5472,4742,474-0.96%63,700472億4987万-2.64%13.82.91
02/012,4692,5092,4052,498-5.2%111,000477億824万-1.73%13.942.94
01/312,5862,6352,5592,635+2.05%53,600503億2474万+3.7%14.73.1
01/302,5892,6202,5622,582+0.16%35,100493億1252万+1.93%14.413.04
01/292,5302,5812,5212,578+2.3%24,200492億3612万+2.06%14.383.03
01/262,5282,5452,5202,520-0.47%24,100481億2841万0%14.062.96
01/252,5622,5702,5282,532-0.67%28,700483億5759万+0.68%14.132.98
01/242,5262,5552,5252,549+0.67%21,400486億8227万+1.55%14.223
01/232,5452,5562,5262,532+0.28%19,700483億5759万+1.2%14.132.98
01/222,5052,5452,5052,525+1.04%17,400482億2390万+1.32%14.092.97
01/192,5032,5192,4942,499+0.28%24,100477億2734万+0.97%13.942.94
01/182,4642,5062,4642,492+1.14%20,300475億9365万+1.3%13.92.93
01/172,5022,5282,4642,464-2.3%42,600470億5889万+0.82%13.752.9
01/162,5272,5482,5172,522-1.21%22,100481億6660万+3.79%14.072.97
01/152,5122,5582,5112,553+1.23%18,600487億5866万+5.67%14.243
01/122,6032,6032,5112,522-2.59%32,600481億6660万+5.13%14.072.97
01/112,6002,6082,5792,589+0.43%26,200494億4621万+8.55%14.443.05
01/102,6002,6152,5742,578-0.12%28,900492億3612万+8.78%14.383.03
01/092,5372,5812,5352,581+2.34%28,400492億9342万+9.5%14.43.04
01/052,5472,5702,5202,522-1.48%20,500481億6660万+7.59%14.072.97
01/042,5462,5652,5312,560-0.7%15,900488億9235万+9.73%14.283.01
2023
12/292,5782,5952,5502,578+0.51%36,100492億3612万+11.12%14.383.03
12/282,5692,5872,5432,565-0.16%20,900489億8784万+11.23%14.313.02
12/272,5212,5702,5152,569+2.15%32,700490億6424万+12.09%14.333.02
12/262,4782,5352,4782,515+1.49%28,600480億3291万+10.45%14.032.96
12/252,5392,5532,4752,478-0.68%35,000473億2627万+9.55%13.832.92
12/222,4312,4952,4312,495+3.27%45,300476億5094万+10.94%13.922.94
12/212,4052,4302,3952,416+0.17%25,200461億4215万+8.1%13.482.84
12/202,4402,4442,4092,412-0.74%27,700460億6576万+8.45%13.462.84
12/192,3922,4382,3922,430+1.46%34,300464億953万+9.86%13.562.86
12/182,3882,4042,3662,395-0.21%22,500457億4108万+8.76%13.362.82
12/152,3502,4232,3442,400+2.17%67,000458億3658万+9.44%13.392.82
12/142,3012,3492,2812,349+2.17%89,300448億6255万+7.55%13.112.76
12/132,3132,3532,2702,299+9.89%311,900439億762万+5.56%12.832.7
12/122,1462,1462,0892,092-1.37%32,000399億5422万-3.73%11.672.46
12/112,0932,1272,0932,121+1.78%24,000405億807万-2.57%11.832.5
12/082,0982,1132,0682,084-1.65%38,500398億143万-4.45%11.632.45
12/072,1502,1502,1172,119-2.53%19,300404億6988万-2.98%11.822.49
12/062,1162,1852,1162,174+2.55%21,200415億2030万-0.28%12.132.56
12/052,1842,1842,1202,120-2.93%27,600404億8898万-2.39%11.832.49
12/042,2092,2092,1702,184-1.58%14,300417億1128万+0.74%12.192.57
12/012,2672,2672,2182,219-1.68%15,900423億7974万+2.68%12.382.61
11/302,2532,2732,2352,257+0.18%22,000431億548万+4.88%12.592.66
11/292,2532,2692,2452,253+0.13%25,000430億2909万+5.18%12.572.65
11/282,2462,2532,2222,250+1.21%22,300429億7179万+5.53%12.552.65
11/272,2402,2532,2152,223-0.54%40,500424億5613万+4.71%12.42.62
11/242,2172,2452,2152,235+0.95%23,000426億8531万+5.67%12.472.63
11/222,1772,2142,1752,214+1.42%18,500422億8424万+5.03%12.352.6
11/212,1382,1842,1382,183+1.91%24,500416億9219万+3.85%12.182.57
11/202,1632,1842,1422,142-0.97%17,200409億914万+2.15%11.952.52
11/172,1302,1642,1302,163+1.55%16,900413億1021万+3.25%12.072.54
11/162,1312,1402,1222,130-0.47%11,300406億7996万+1.77%11.882.51
11/152,1252,1562,1212,140+0.9%18,200408億7095万+2.29%11.942.52
11/142,1802,1802,1202,121-2.71%16,700405億807万+1.48%11.832.5
11/132,1782,1952,1772,180+0.14%19,100416億3489万+4.41%12.162.56
11/102,1632,1802,1502,177-0.05%19,700415億7759万+4.51%12.152.56
11/092,1652,1812,1332,178-0.14%30,900415億9669万+4.91%12.152.56
11/082,2002,2022,1782,1810%34,300416億5399万+5.26%12.172.57
11/072,1952,2152,1792,181-0.64%32,500416億5399万+5.46%12.172.57
11/062,2352,2352,1792,195-1.57%50,800419億2137万+6.3%12.252.58
11/022,1632,2302,1602,230+3.82%101,500425億8982万+8.2%12.442.62
11/012,1202,1592,1112,148+6.76%130,600410億2374万+4.37%11.982.53
10/311,9902,0221,9522,012+1%45,300384億2633万-2.14%11.232.37
10/302,0302,0301,9711,992-1.14%158,400380億4436万-3.35%11.112.34
10/272,0002,0181,9992,015+0.95%24,700384億8363万-2.42%11.242.37

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
284
4/4

4/2
118
3/18

1/23
299,000
10/4
--+13.86%
11/1
-23.83%
10/2
2009年
3月期
148
5/7
45
2/24
87,000
2/25
--+17.31%
1/8
-31.88%
9/12
2010年
3月期
88
6/29
40
12/21

12/16

他11件
262,000
1/14
--+50.88%
1/14
-33.44%
11/16
2011年
3月期
171
9/30
55
4/7

4/1
1,405,000
9/30
32億6585万10億5042万+46.32%
10/1
-36.41%
3/15
2012年
3月期
206
3/23
91
4/6
233,000
8/1
39億3430万17億3797万+19.75%
1/31
-11.12%
11/10
2013年
3月期
295
3/25
150
6/4
279,000
2/5
56億3407万28億6478万+16.22%
2/5
-13.93%
6/4
2014年
3月期
860
1/8
244
4/2
810,600
12/24
164億2477万46億6005万+37.7%
1/8
-21.31%
2/4
2015年
3月期
1,280
9/3
490
5/13
1,202,700
9/3
244億4617万93億5830万+33.66%
9/3
-15.24%
5/13
2016年
3月期
1,178
6/19

6/18
602
2/12
475,300
4/30
224億9812万114億9734万+14.4%
3/30
-27.86%
2/12
2017年
3月期
1,261
2/23
708
6/16
235,500
2/1
240億8330万135億2179万+15.06%
8/4
-14.08%
11/4
2018年
3月期
2,132
2/21
1,092
4/13
923,400
5/30
407億1816万208億5564万+15.41%
2/21
-9.87%
11/6
2019年
3月期
2,193
10/2
1,112
12/25
400,800
11/1
418億8317万212億3761万+18.37%
2/4
-20.12%
11/1
2020年
3月期
1,816
4/1
822
3/19
172,300
3/19
346億8301万156億9902万+13.21%
11/5
-31.05%
3/19
2021年
3月期
1,335
6/8
814
4/6
190,000
5/12
254億9659万155億4624万+19.35%
5/25
-12.22%
10/30
2022年
3月期
1,688
2/10
1,129
4/28
885,300
2/1
322億3839万215億6229万+21.23%
2/2
-13.79%
1/19
2023年
3月期
2,129
12/28
1,320
6/20

6/17
272,600
10/28
406億6086万252億1012万+17.97%
8/5
-8.47%
2/3
最新2,414
2024/3/27
85,900461億396万+0.71%
2,397

年間値上がり率

2002/12/30 vs 2001/12/28
-55%(0.45倍)
2003/12/30 vs 2002/12/30
-2%(0.98倍)
2004/12/30 vs 2003/12/30
194%(2.94倍)
2005/12/30 vs 2004/12/30
67%(1.67倍)
2006/12/27 vs 2005/12/30
-29%(0.71倍)
2007/12/27 vs 2006/12/27
-50%(0.5倍)
2008/12/29 vs 2007/12/27
-58%(0.42倍)
2009/12/30 vs 2008/12/29
-31%(0.69倍)
2010/12/30 vs 2009/12/30
183%(2.83倍)
2011/12/30 vs 2010/12/30
13%(1.13倍)
2012/12/28 vs 2011/12/30
61%(1.61倍)
2013/12/30 vs 2012/12/28
212%(3.12倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
71%(1.71倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
38%(1.38倍)
2022/12/30 vs 2021/12/30
46%(1.46倍)
2023/12/29 vs 2022/12/30
22%(1.22倍)
2024/03/27 vs 2023/12/29
-6%(0.94倍)
過去安値
40円(2009/12/21)
5935%(60.35倍)
2,414円(3/27)