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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 1,363 | 1,367 | 1,345 | 1,367 | -11 | -0.8% | 2,100 |
| 2023/03/28 | 1,327 | 1,380 | 1,327 | 1,378 | +45 | +3.4% | 4,100 |
| 2023/03/27 | 1,346 | 1,346 | 1,333 | 1,333 | -14 | -1% | 1,900 |
| 2023/03/24 | 1,310 | 1,349 | 1,310 | 1,347 | +41 | +3.1% | 6,200 |
| 2023/03/23 | 1,307 | 1,307 | 1,303 | 1,306 | -7 | -0.5% | 1,400 |
| 2023/03/22 | 1,315 | 1,317 | 1,312 | 1,313 | +15 | +1.2% | 1,900 |
| 2023/03/20 | 1,310 | 1,311 | 1,298 | 1,298 | -5 | -0.4% | 1,700 |
| 2023/03/17 | 1,283 | 1,303 | 1,283 | 1,303 | +19 | +1.5% | 4,500 |
| 2023/03/16 | 1,290 | 1,295 | 1,275 | 1,284 | -15 | -1.2% | 3,100 |
| 2023/03/15 | 1,296 | 1,315 | 1,296 | 1,299 | +7 | +0.5% | 2,100 |
| 2023/03/14 | 1,322 | 1,322 | 1,291 | 1,292 | -19 | -1.4% | 3,900 |
| 2023/03/13 | 1,300 | 1,318 | 1,300 | 1,311 | -17 | -1.3% | 3,300 |
| 2023/03/10 | 1,325 | 1,330 | 1,325 | 1,328 | -6 | -0.4% | 800 |
| 2023/03/09 | 1,326 | 1,334 | 1,325 | 1,334 | +10 | +0.8% | 800 |
| 2023/03/08 | 1,324 | 1,325 | 1,322 | 1,324 | -4 | -0.3% | 1,200 |
| 2023/03/07 | 1,321 | 1,328 | 1,314 | 1,328 | +7 | +0.5% | 1,500 |
| 2023/03/06 | 1,338 | 1,338 | 1,321 | 1,321 | -15 | -1.1% | 1,900 |
| 2023/03/03 | 1,330 | 1,336 | 1,316 | 1,336 | +21 | +1.6% | 2,300 |
| 2023/03/02 | 1,314 | 1,344 | 1,314 | 1,315 | +2 | +0.2% | 800 |
| 2023/03/01 | 1,330 | 1,330 | 1,313 | 1,313 | -17 | -1.3% | 400 |
| 2023/02/28 | 1,356 | 1,356 | 1,330 | 1,330 | -15 | -1.1% | 1,700 |
| 2023/02/27 | 1,358 | 1,358 | 1,339 | 1,345 | +17 | +1.3% | 3,600 |
| 2023/02/24 | 1,333 | 1,333 | 1,318 | 1,328 | +9 | +0.7% | 1,900 |
| 2023/02/22 | 1,316 | 1,320 | 1,311 | 1,319 | -6 | -0.5% | 1,500 |
| 2023/02/21 | 1,340 | 1,340 | 1,325 | 1,325 | -5 | -0.4% | 600 |
| 2023/02/20 | 1,352 | 1,352 | 1,311 | 1,330 | +7 | +0.5% | 2,600 |
| 2023/02/17 | 1,298 | 1,332 | 1,298 | 1,323 | +25 | +1.9% | 900 |
| 2023/02/16 | 1,300 | 1,318 | 1,290 | 1,298 | -7 | -0.5% | 4,200 |
| 2023/02/15 | 1,342 | 1,342 | 1,301 | 1,305 | -40 | -3% | 4,800 |
| 2023/02/14 | 1,336 | 1,345 | 1,329 | 1,345 | +5 | +0.4% | 1,900 |
| 2023/02/13 | 1,351 | 1,369 | 1,340 | 1,340 | -14 | -1% | 2,100 |
| 2023/02/10 | 1,364 | 1,377 | 1,347 | 1,354 | -23 | -1.7% | 1,600 |
| 2023/02/09 | 1,387 | 1,387 | 1,377 | 1,377 | -20 | -1.4% | 1,100 |
| 2023/02/08 | 1,398 | 1,418 | 1,383 | 1,397 | -15 | -1.1% | 4,800 |
| 2023/02/07 | 1,353 | 1,429 | 1,353 | 1,412 | +49 | +3.6% | 18,100 |
| 2023/02/06 | 1,359 | 1,368 | 1,350 | 1,363 | +17 | +1.3% | 4,600 |
| 2023/02/03 | 1,334 | 1,361 | 1,331 | 1,346 | ±0 | ±0% | 6,000 |
| 2023/02/02 | 1,375 | 1,375 | 1,331 | 1,346 | -12 | -0.9% | 3,600 |
| 2023/02/01 | 1,394 | 1,394 | 1,358 | 1,358 | -34 | -2.4% | 6,600 |
| 2023/01/31 | 1,378 | 1,394 | 1,342 | 1,392 | +14 | +1% | 15,400 |
| 2023/01/30 | 1,331 | 1,398 | 1,320 | 1,378 | +25 | +1.8% | 31,500 |
| 2023/01/27 | 1,349 | 1,436 | 1,325 | 1,353 | +30 | +2.3% | 90,200 |
| 2023/01/26 | 1,283 | 1,330 | 1,250 | 1,323 | +110 | +9.1% | 86,400 |
| 2023/01/25 | 1,216 | 1,216 | 1,207 | 1,213 | ±0 | ±0% | 4,700 |
| 2023/01/24 | 1,212 | 1,220 | 1,200 | 1,213 | -2 | -0.2% | 10,300 |
| 2023/01/23 | 1,217 | 1,220 | 1,214 | 1,215 | +7 | +0.6% | 4,600 |
| 2023/01/20 | 1,200 | 1,210 | 1,197 | 1,208 | +8 | +0.7% | 2,700 |
| 2023/01/19 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2023/01/18 | 1,193 | 1,201 | 1,193 | 1,200 | +2 | +0.2% | 4,600 |
| 2023/01/17 | 1,186 | 1,210 | 1,186 | 1,198 | +8 | +0.7% | 3,900 |
601～
650
件表示中 / 3779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 | 150,700円 | +12.9% | +11.5% | 3.65% | 9.60倍 | 1.12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 |
| ＡＤＲ１２０Ｓ | 93,000円 | +768.9% | - | 0.00% | 116.98倍 | 19.82倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ドーン | 251,400円 | +3.3% | +5.7% | 1.03% | 17.54倍 | 2.78倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ＦＩＸＥＲ | 55,900円 | -41.1% | - | 0.00% | - | 1.50倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| Ｉ Ｃ | 105,900円 | +3.2% | -2.9% | 3.21% | 18.06倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
