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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,189 | 1,189 | 1,167 | 1,177 | -8 | -0.7% | 4,400 |
| 2022/11/09 | 1,175 | 1,185 | 1,170 | 1,185 | +17 | +1.5% | 500 |
| 2022/11/08 | 1,164 | 1,184 | 1,164 | 1,168 | -26 | -2.2% | 2,800 |
| 2022/11/07 | 1,191 | 1,194 | 1,170 | 1,194 | +5 | +0.4% | 4,300 |
| 2022/11/04 | 1,175 | 1,189 | 1,155 | 1,189 | +14 | +1.2% | 3,100 |
| 2022/11/02 | 1,175 | 1,175 | 1,166 | 1,175 | +13 | +1.1% | 1,300 |
| 2022/11/01 | 1,156 | 1,162 | 1,153 | 1,162 | +15 | +1.3% | 1,300 |
| 2022/10/31 | 1,150 | 1,150 | 1,139 | 1,147 | -6 | -0.5% | 800 |
| 2022/10/28 | 1,162 | 1,162 | 1,153 | 1,153 | -9 | -0.8% | 1,500 |
| 2022/10/27 | 1,167 | 1,167 | 1,162 | 1,162 | -16 | -1.4% | 400 |
| 2022/10/26 | 1,162 | 1,178 | 1,162 | 1,178 | +19 | +1.6% | 300 |
| 2022/10/25 | 1,189 | 1,189 | 1,159 | 1,159 | -14 | -1.2% | 1,300 |
| 2022/10/24 | 1,172 | 1,173 | 1,152 | 1,173 | -7 | -0.6% | 900 |
| 2022/10/21 | 1,188 | 1,188 | 1,166 | 1,180 | -11 | -0.9% | 500 |
| 2022/10/20 | 1,182 | 1,191 | 1,157 | 1,191 | +6 | +0.5% | 1,600 |
| 2022/10/19 | 1,170 | 1,185 | 1,168 | 1,185 | +13 | +1.1% | 2,200 |
| 2022/10/18 | 1,184 | 1,185 | 1,150 | 1,172 | -4 | -0.3% | 3,300 |
| 2022/10/17 | 1,161 | 1,184 | 1,161 | 1,176 | -12 | -1% | 1,800 |
| 2022/10/14 | 1,157 | 1,188 | 1,116 | 1,188 | +31 | +2.7% | 4,900 |
| 2022/10/13 | 1,135 | 1,157 | 1,135 | 1,157 | +7 | +0.6% | 1,400 |
| 2022/10/12 | 1,164 | 1,175 | 1,150 | 1,150 | -14 | -1.2% | 1,100 |
| 2022/10/11 | 1,121 | 1,184 | 1,120 | 1,164 | +26 | +2.3% | 3,400 |
| 2022/10/07 | 1,157 | 1,157 | 1,138 | 1,138 | -19 | -1.6% | 1,300 |
| 2022/10/06 | 1,143 | 1,157 | 1,143 | 1,157 | -1 | -0.1% | 400 |
| 2022/10/05 | 1,134 | 1,160 | 1,133 | 1,158 | +17 | +1.5% | 1,000 |
| 2022/10/04 | 1,134 | 1,184 | 1,121 | 1,141 | +7 | +0.6% | 8,300 |
| 2022/10/03 | 1,105 | 1,148 | 1,102 | 1,134 | +19 | +1.7% | 3,800 |
| 2022/09/30 | 1,103 | 1,133 | 1,103 | 1,115 | -15 | -1.3% | 4,600 |
| 2022/09/29 | 1,070 | 1,144 | 1,070 | 1,130 | ±0 | ±0% | 1,200 |
| 2022/09/28 | 1,109 | 1,130 | 1,109 | 1,130 | +3 | +0.3% | 1,000 |
| 2022/09/27 | 1,116 | 1,130 | 1,110 | 1,127 | +1 | +0.1% | 4,700 |
| 2022/09/26 | 1,128 | 1,128 | 1,115 | 1,126 | -2 | -0.2% | 4,400 |
| 2022/09/22 | 1,135 | 1,135 | 1,111 | 1,128 | -2 | -0.2% | 3,200 |
| 2022/09/21 | 1,150 | 1,150 | 1,120 | 1,130 | -17 | -1.5% | 5,400 |
| 2022/09/20 | 1,160 | 1,160 | 1,096 | 1,147 | -19 | -1.6% | 6,400 |
| 2022/09/16 | 1,171 | 1,171 | 1,166 | 1,166 | -6 | -0.5% | 1,600 |
| 2022/09/15 | 1,175 | 1,178 | 1,166 | 1,172 | -3 | -0.3% | 1,400 |
| 2022/09/14 | 1,170 | 1,175 | 1,170 | 1,175 | -8 | -0.7% | 300 |
| 2022/09/13 | 1,200 | 1,200 | 1,182 | 1,183 | -17 | -1.4% | 400 |
| 2022/09/12 | 1,181 | 1,200 | 1,181 | 1,200 | +19 | +1.6% | 1,500 |
| 2022/09/09 | 1,200 | 1,204 | 1,173 | 1,181 | -19 | -1.6% | 1,200 |
| 2022/09/08 | 1,186 | 1,200 | 1,186 | 1,200 | +14 | +1.2% | 600 |
| 2022/09/07 | 1,187 | 1,192 | 1,186 | 1,186 | +4 | +0.3% | 1,200 |
| 2022/09/06 | 1,175 | 1,182 | 1,175 | 1,182 | +6 | +0.5% | 1,300 |
| 2022/09/05 | 1,177 | 1,177 | 1,173 | 1,176 | -18 | -1.5% | 1,900 |
| 2022/09/02 | 1,185 | 1,208 | 1,170 | 1,194 | +14 | +1.2% | 3,900 |
| 2022/09/01 | 1,181 | 1,185 | 1,180 | 1,180 | -10 | -0.8% | 900 |
| 2022/08/31 | 1,189 | 1,193 | 1,171 | 1,190 | -1 | -0.1% | 3,500 |
| 2022/08/30 | 1,191 | 1,199 | 1,189 | 1,191 | -18 | -1.5% | 2,200 |
| 2022/08/29 | 1,211 | 1,211 | 1,193 | 1,209 | -3 | -0.2% | 2,600 |
501～
550
件表示中 / 3586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 | 133,200円 | +5.5% | +2.7% | 3.68% | 9.92倍 | 1.05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 |
| ポストプライ | 74,000円 | +20.2% | -13.6% | 0.00% | 34.43倍 | 8.64倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| Ｉ Ｃ | 95,100円 | +3.2% | -2.9% | 3.58% | 16.22倍 | 1.17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 |
| ケイブ | 108,800円 | +14.1% | +20.9% | 0.92% | 4.23倍 | 1.31倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| アイキューブ | 137,200円 | +18.8% | +17.7% | 2.33% | 12.99倍 | 2.72倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
市場注目の銘柄
チャート関連のコラム
