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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,388 | 1,388 | 1,368 | 1,386 | -2 | -0.1% | 10,000 |
| 2025/05/20 | 1,378 | 1,390 | 1,360 | 1,388 | +10 | +0.7% | 17,500 |
| 2025/05/19 | 1,344 | 1,378 | 1,342 | 1,378 | +35 | +2.6% | 9,400 |
| 2025/05/16 | 1,341 | 1,343 | 1,329 | 1,343 | -8 | -0.6% | 7,800 |
| 2025/05/15 | 1,359 | 1,379 | 1,315 | 1,351 | +50 | +3.8% | 70,000 |
| 2025/05/14 | 1,301 | 1,306 | 1,301 | 1,301 | -11 | -0.8% | 2,600 |
| 2025/05/13 | 1,318 | 1,321 | 1,298 | 1,312 | +11 | +0.8% | 3,400 |
| 2025/05/12 | 1,293 | 1,301 | 1,293 | 1,301 | +8 | +0.6% | 3,800 |
| 2025/05/09 | 1,293 | 1,297 | 1,286 | 1,293 | +3 | +0.2% | 3,800 |
| 2025/05/08 | 1,286 | 1,290 | 1,286 | 1,290 | +6 | +0.5% | 2,800 |
| 2025/05/07 | 1,294 | 1,294 | 1,284 | 1,284 | ±0 | ±0% | 5,500 |
| 2025/05/02 | 1,290 | 1,294 | 1,283 | 1,284 | -1 | -0.1% | 6,200 |
| 2025/05/01 | 1,283 | 1,285 | 1,276 | 1,285 | +9 | +0.7% | 21,100 |
| 2025/04/30 | 1,267 | 1,279 | 1,263 | 1,276 | +9 | +0.7% | 33,100 |
| 2025/04/28 | 1,271 | 1,272 | 1,260 | 1,267 | ±0 | ±0% | 4,800 |
| 2025/04/25 | 1,272 | 1,272 | 1,264 | 1,267 | +4 | +0.3% | 54,500 |
| 2025/04/24 | 1,271 | 1,273 | 1,260 | 1,263 | -2 | -0.2% | 74,300 |
| 2025/04/23 | 1,266 | 1,277 | 1,263 | 1,265 | -1 | -0.1% | 39,800 |
| 2025/04/22 | 1,270 | 1,279 | 1,257 | 1,266 | -11 | -0.9% | 94,100 |
| 2025/04/21 | 1,300 | 1,364 | 1,273 | 1,277 | -16 | -1.2% | 47,700 |
| 2025/04/18 | 1,278 | 1,293 | 1,278 | 1,293 | +18 | +1.4% | 800 |
| 2025/04/17 | 1,253 | 1,275 | 1,253 | 1,275 | +22 | +1.8% | 300 |
| 2025/04/16 | 1,252 | 1,253 | 1,252 | 1,253 | -28 | -2.2% | 200 |
| 2025/04/15 | 1,279 | 1,296 | 1,277 | 1,281 | +2 | +0.2% | 2,500 |
| 2025/04/14 | 1,245 | 1,297 | 1,245 | 1,279 | +22 | +1.8% | 4,300 |
| 2025/04/11 | 1,265 | 1,271 | 1,232 | 1,257 | -5 | -0.4% | 3,000 |
| 2025/04/10 | 1,257 | 1,264 | 1,216 | 1,262 | +57 | +4.7% | 8,600 |
| 2025/04/09 | 1,240 | 1,240 | 1,205 | 1,205 | -45 | -3.6% | 3,300 |
| 2025/04/08 | 1,200 | 1,257 | 1,200 | 1,250 | +97 | +8.4% | 5,100 |
| 2025/04/07 | 1,101 | 1,198 | 1,101 | 1,153 | -87 | -7% | 14,800 |
| 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 |
1～
50
件表示中 / 3703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 | 138,600円 | +12.9% | +11.5% | 3.97% | 8.78倍 | 1.02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 |
| Ｉ Ｃ | 99,400円 | +3.2% | -2.9% | 3.42% | 16.95倍 | 1.20倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| アイサンテクノロ | 137,500円 | +15.8% | +30.3% | 1.82% | 18.96倍 | 1.16倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| インプレス | 20,300円 | - | - | - | - | 0.78倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
| ニフティライフ | 116,600円 | +7.8% | +7.5% | 4.63% | 10.73倍 | 1.29倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
