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 |
|---|---|---|---|---|---|---|---|
| 2023/09/06 | 1,225 | 1,238 | 1,223 | 1,236 | +8 | +0.7% | 9,900 |
| 2023/09/05 | 1,225 | 1,235 | 1,218 | 1,228 | +3 | +0.2% | 9,900 |
| 2023/09/04 | 1,241 | 1,243 | 1,219 | 1,225 | ±0 | ±0% | 11,600 |
| 2023/09/01 | 1,216 | 1,225 | 1,208 | 1,225 | +12 | +1% | 11,300 |
| 2023/08/31 | 1,209 | 1,215 | 1,207 | 1,213 | +11 | +0.9% | 2,000 |
| 2023/08/30 | 1,220 | 1,223 | 1,202 | 1,202 | -15 | -1.2% | 5,500 |
| 2023/08/29 | 1,206 | 1,220 | 1,206 | 1,217 | +7 | +0.6% | 4,500 |
| 2023/08/28 | 1,209 | 1,224 | 1,209 | 1,210 | +1 | +0.1% | 4,500 |
| 2023/08/25 | 1,215 | 1,215 | 1,195 | 1,209 | -7 | -0.6% | 7,200 |
| 2023/08/24 | 1,215 | 1,227 | 1,215 | 1,216 | +7 | +0.6% | 5,800 |
| 2023/08/23 | 1,199 | 1,209 | 1,199 | 1,209 | +10 | +0.8% | 2,400 |
| 2023/08/22 | 1,206 | 1,210 | 1,199 | 1,199 | -17 | -1.4% | 5,900 |
| 2023/08/21 | 1,208 | 1,222 | 1,201 | 1,216 | +17 | +1.4% | 6,100 |
| 2023/08/18 | 1,192 | 1,199 | 1,185 | 1,199 | -6 | -0.5% | 10,800 |
| 2023/08/17 | 1,260 | 1,260 | 1,200 | 1,205 | -58 | -4.6% | 29,100 |
| 2023/08/16 | 1,266 | 1,273 | 1,258 | 1,263 | -9 | -0.7% | 8,700 |
| 2023/08/15 | 1,261 | 1,272 | 1,261 | 1,272 | +12 | +1% | 5,700 |
| 2023/08/14 | 1,262 | 1,264 | 1,257 | 1,260 | -2 | -0.2% | 4,400 |
| 2023/08/10 | 1,235 | 1,269 | 1,235 | 1,262 | +27 | +2.2% | 8,800 |
| 2023/08/09 | 1,246 | 1,255 | 1,229 | 1,235 | -7 | -0.6% | 9,900 |
| 2023/08/08 | 1,291 | 1,322 | 1,238 | 1,242 | -139 | -10.1% | 52,500 |
| 2023/08/07 | 1,333 | 1,400 | 1,320 | 1,381 | +44 | +3.3% | 19,200 |
| 2023/08/04 | 1,341 | 1,353 | 1,318 | 1,337 | -6 | -0.4% | 17,100 |
| 2023/08/03 | 1,361 | 1,367 | 1,335 | 1,343 | -29 | -2.1% | 12,200 |
| 2023/08/02 | 1,371 | 1,388 | 1,358 | 1,372 | +5 | +0.4% | 6,600 |
| 2023/08/01 | 1,388 | 1,391 | 1,356 | 1,367 | -23 | -1.7% | 15,700 |
| 2023/07/31 | 1,375 | 1,401 | 1,370 | 1,390 | +15 | +1.1% | 13,300 |
| 2023/07/28 | 1,406 | 1,408 | 1,350 | 1,375 | -31 | -2.2% | 23,700 |
| 2023/07/27 | 1,408 | 1,424 | 1,383 | 1,406 | -7 | -0.5% | 16,900 |
| 2023/07/26 | 1,451 | 1,454 | 1,413 | 1,413 | -39 | -2.7% | 24,000 |
| 2023/07/25 | 1,508 | 1,508 | 1,450 | 1,452 | -28 | -1.9% | 26,500 |
| 2023/07/24 | 1,523 | 1,523 | 1,459 | 1,480 | -13 | -0.9% | 26,000 |
| 2023/07/21 | 1,463 | 1,513 | 1,433 | 1,493 | +20 | +1.4% | 12,800 |
| 2023/07/20 | 1,445 | 1,473 | 1,445 | 1,473 | +29 | +2% | 8,800 |
| 2023/07/19 | 1,441 | 1,447 | 1,430 | 1,444 | -1 | -0.1% | 3,400 |
| 2023/07/18 | 1,433 | 1,447 | 1,433 | 1,445 | +10 | +0.7% | 3,300 |
| 2023/07/14 | 1,443 | 1,458 | 1,433 | 1,435 | -8 | -0.6% | 3,800 |
| 2023/07/13 | 1,445 | 1,450 | 1,429 | 1,443 | -8 | -0.6% | 4,200 |
| 2023/07/12 | 1,489 | 1,489 | 1,442 | 1,451 | -19 | -1.3% | 4,900 |
| 2023/07/11 | 1,429 | 1,470 | 1,425 | 1,470 | +38 | +2.7% | 7,400 |
| 2023/07/10 | 1,453 | 1,462 | 1,430 | 1,432 | -28 | -1.9% | 6,700 |
| 2023/07/07 | 1,450 | 1,475 | 1,435 | 1,460 | -14 | -0.9% | 5,800 |
| 2023/07/06 | 1,481 | 1,482 | 1,451 | 1,474 | -25 | -1.7% | 8,300 |
| 2023/07/05 | 1,496 | 1,499 | 1,482 | 1,499 | -1 | -0.1% | 5,300 |
| 2023/07/04 | 1,515 | 1,523 | 1,500 | 1,500 | -25 | -1.6% | 7,100 |
| 2023/07/03 | 1,548 | 1,548 | 1,511 | 1,525 | -11 | -0.7% | 14,200 |
| 2023/06/30 | 1,538 | 1,547 | 1,506 | 1,536 | -15 | -1% | 9,900 |
| 2023/06/29 | 1,529 | 1,561 | 1,520 | 1,551 | +16 | +1% | 25,000 |
| 2023/06/28 | 1,485 | 1,543 | 1,485 | 1,535 | +45 | +3% | 20,900 |
| 2023/06/27 | 1,474 | 1,546 | 1,463 | 1,490 | +2 | +0.1% | 24,700 |
451～
500
件表示中 / 3739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 | 141,500円 | +12.9% | +11.5% | 3.89% | 8.97倍 | 1.04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 |
| ラキール | 102,500円 | +8.7% | +44.6% | 0.00% | 14.38倍 | 2.04倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| Ｉ Ｃ | 101,300円 | +3.2% | -2.9% | 3.36% | 17.27倍 | 1.22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 |
| ＢＢＤＩ | 126,400円 | +13.9% | +27.8% | 0.00% | 35.98倍 | 3.46倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ニフティライフ | 121,300円 | +7.8% | +7.5% | 4.45% | 11.16倍 | 1.34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
