クエストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,250 | 1,250 | 1,200 | 1,240 | -37 | -2.9% | 21,700 |
| 2025/04/03 | 1,261 | 1,307 | 1,261 | 1,277 | -37 | -2.8% | 9,400 |
| 2025/04/02 | 1,318 | 1,321 | 1,314 | 1,314 | -8 | -0.6% | 2,200 |
| 2025/04/01 | 1,326 | 1,326 | 1,317 | 1,322 | -4 | -0.3% | 5,700 |
| 2025/03/31 | 1,319 | 1,329 | 1,315 | 1,326 | -10 | -0.7% | 5,200 |
| 2025/03/28 | 1,328 | 1,347 | 1,315 | 1,336 | -32 | -2.3% | 7,500 |
| 2025/03/27 | 1,377 | 1,378 | 1,360 | 1,368 | -7 | -0.5% | 8,800 |
| 2025/03/26 | 1,366 | 1,378 | 1,361 | 1,375 | +2 | +0.1% | 7,400 |
| 2025/03/25 | 1,376 | 1,376 | 1,361 | 1,373 | -3 | -0.2% | 4,500 |
| 2025/03/24 | 1,373 | 1,376 | 1,354 | 1,376 | ±0 | ±0% | 4,700 |
| 2025/03/21 | 1,367 | 1,376 | 1,366 | 1,376 | +10 | +0.7% | 2,200 |
| 2025/03/19 | 1,358 | 1,378 | 1,352 | 1,366 | +8 | +0.6% | 5,800 |
| 2025/03/18 | 1,357 | 1,358 | 1,355 | 1,358 | -1 | -0.1% | 2,200 |
| 2025/03/17 | 1,350 | 1,359 | 1,350 | 1,359 | +11 | +0.8% | 1,700 |
| 2025/03/14 | 1,347 | 1,359 | 1,347 | 1,348 | -4 | -0.3% | 5,600 |
| 2025/03/13 | 1,349 | 1,352 | 1,349 | 1,352 | -1 | -0.1% | 2,500 |
| 2025/03/12 | 1,346 | 1,353 | 1,346 | 1,353 | +3 | +0.2% | 1,000 |
| 2025/03/11 | 1,342 | 1,352 | 1,342 | 1,350 | -4 | -0.3% | 2,500 |
| 2025/03/10 | 1,357 | 1,357 | 1,348 | 1,354 | -4 | -0.3% | 2,700 |
| 2025/03/07 | 1,338 | 1,358 | 1,337 | 1,358 | +12 | +0.9% | 4,100 |
| 2025/03/06 | 1,343 | 1,359 | 1,338 | 1,346 | -6 | -0.4% | 5,200 |
| 2025/03/05 | 1,341 | 1,354 | 1,341 | 1,352 | +10 | +0.7% | 2,700 |
| 2025/03/04 | 1,333 | 1,348 | 1,328 | 1,342 | +1 | +0.1% | 3,300 |
| 2025/03/03 | 1,333 | 1,345 | 1,331 | 1,341 | +10 | +0.8% | 2,700 |
| 2025/02/28 | 1,323 | 1,331 | 1,320 | 1,331 | +8 | +0.6% | 3,800 |
| 2025/02/27 | 1,322 | 1,337 | 1,322 | 1,323 | -1 | -0.1% | 2,100 |
| 2025/02/26 | 1,312 | 1,324 | 1,311 | 1,324 | +9 | +0.7% | 2,100 |
| 2025/02/25 | 1,313 | 1,322 | 1,311 | 1,315 | -18 | -1.4% | 4,000 |
| 2025/02/21 | 1,336 | 1,341 | 1,321 | 1,333 | -3 | -0.2% | 5,500 |
| 2025/02/20 | 1,336 | 1,336 | 1,332 | 1,336 | ±0 | ±0% | 1,100 |
| 2025/02/19 | 1,325 | 1,350 | 1,325 | 1,336 | +10 | +0.8% | 6,000 |
| 2025/02/18 | 1,324 | 1,332 | 1,323 | 1,326 | -4 | -0.3% | 3,200 |
| 2025/02/17 | 1,319 | 1,330 | 1,318 | 1,330 | +9 | +0.7% | 4,100 |
| 2025/02/14 | 1,323 | 1,323 | 1,317 | 1,321 | -12 | -0.9% | 10,200 |
| 2025/02/13 | 1,335 | 1,356 | 1,322 | 1,333 | -32 | -2.3% | 11,400 |
| 2025/02/12 | 1,337 | 1,375 | 1,337 | 1,365 | +30 | +2.2% | 12,800 |
| 2025/02/10 | 1,328 | 1,335 | 1,326 | 1,335 | +7 | +0.5% | 4,100 |
| 2025/02/07 | 1,329 | 1,330 | 1,324 | 1,328 | -2 | -0.2% | 1,800 |
| 2025/02/06 | 1,318 | 1,330 | 1,318 | 1,330 | +4 | +0.3% | 1,700 |
| 2025/02/05 | 1,324 | 1,327 | 1,319 | 1,326 | +3 | +0.2% | 1,500 |
| 2025/02/04 | 1,318 | 1,329 | 1,318 | 1,323 | +7 | +0.5% | 2,800 |
| 2025/02/03 | 1,316 | 1,325 | 1,314 | 1,316 | -4 | -0.3% | 3,500 |
| 2025/01/31 | 1,325 | 1,329 | 1,318 | 1,320 | -10 | -0.8% | 5,200 |
| 2025/01/30 | 1,321 | 1,330 | 1,321 | 1,330 | +6 | +0.5% | 3,000 |
| 2025/01/29 | 1,319 | 1,324 | 1,317 | 1,324 | +5 | +0.4% | 2,800 |
| 2025/01/28 | 1,320 | 1,320 | 1,313 | 1,319 | -5 | -0.4% | 2,900 |
| 2025/01/27 | 1,322 | 1,325 | 1,316 | 1,324 | +5 | +0.4% | 4,600 |
| 2025/01/24 | 1,328 | 1,330 | 1,318 | 1,319 | -5 | -0.4% | 3,800 |
| 2025/01/23 | 1,320 | 1,326 | 1,318 | 1,324 | +6 | +0.5% | 2,400 |
| 2025/01/22 | 1,318 | 1,320 | 1,310 | 1,318 | +6 | +0.5% | 1,700 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「クエスト」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 |
|---|---|---|---|---|---|---|---|---|
| クエスト | 124,000円 | +5.5% | +2.7% | 4.35% | 9.23倍 | 0.98倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ロボペイ | 184,200円 | +14.1% | +27.3% | 1.09% | 15.92倍 | 5.91倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| マクアケ | 54,100円 | +4.1% | - | 0.00% | 98.54倍 | 1.39倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| 鈴与シンワ | 224,300円 | +10.7% | +20.0% | 4.01% | 6.94倍 | 1.72倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| チームスピリト | 40,500円 | +13.1% | - | 0.00% | 63.58倍 | 5.44倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
市場注目の銘柄
チャート関連のコラム
