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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 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 |
| 2023/01/16 | 1,199 | 1,199 | 1,186 | 1,190 | -9 | -0.8% | 1,900 |
| 2023/01/13 | 1,199 | 1,199 | 1,199 | 1,199 | -10 | -0.8% | 400 |
| 2023/01/12 | 1,202 | 1,209 | 1,200 | 1,209 | -1 | -0.1% | 1,300 |
| 2023/01/11 | 1,207 | 1,210 | 1,203 | 1,210 | +6 | +0.5% | 1,000 |
| 2023/01/10 | 1,219 | 1,219 | 1,203 | 1,204 | -4 | -0.3% | 1,000 |
| 2023/01/06 | 1,192 | 1,208 | 1,191 | 1,208 | +9 | +0.8% | 600 |
| 2023/01/05 | 1,210 | 1,210 | 1,199 | 1,199 | -16 | -1.3% | 600 |
| 2023/01/04 | 1,226 | 1,226 | 1,215 | 1,215 | +19 | +1.6% | 400 |
| 2022/12/30 | 1,196 | 1,216 | 1,196 | 1,196 | ±0 | ±0% | 1,300 |
| 2022/12/29 | 1,194 | 1,196 | 1,194 | 1,196 | +13 | +1.1% | 1,300 |
| 2022/12/28 | 1,182 | 1,185 | 1,172 | 1,183 | +1 | +0.1% | 4,900 |
| 2022/12/27 | 1,183 | 1,191 | 1,182 | 1,182 | -9 | -0.8% | 3,700 |
| 2022/12/26 | 1,182 | 1,191 | 1,182 | 1,191 | +1 | +0.1% | 2,000 |
| 2022/12/23 | 1,201 | 1,201 | 1,181 | 1,190 | -10 | -0.8% | 2,500 |
| 2022/12/22 | 1,184 | 1,207 | 1,179 | 1,200 | +22 | +1.9% | 1,800 |
| 2022/12/21 | 1,174 | 1,220 | 1,174 | 1,178 | ±0 | ±0% | 3,600 |
| 2022/12/20 | 1,204 | 1,218 | 1,175 | 1,178 | -30 | -2.5% | 4,300 |
| 2022/12/19 | 1,210 | 1,210 | 1,208 | 1,208 | -10 | -0.8% | 400 |
| 2022/12/16 | 1,216 | 1,220 | 1,212 | 1,218 | +3 | +0.2% | 2,200 |
| 2022/12/15 | 1,210 | 1,215 | 1,203 | 1,215 | +11 | +0.9% | 1,700 |
| 2022/12/14 | 1,208 | 1,210 | 1,204 | 1,204 | -9 | -0.7% | 1,000 |
| 2022/12/13 | 1,216 | 1,228 | 1,204 | 1,213 | -11 | -0.9% | 1,900 |
| 2022/12/12 | 1,230 | 1,231 | 1,224 | 1,224 | ±0 | ±0% | 2,200 |
| 2022/12/09 | 1,228 | 1,228 | 1,224 | 1,224 | +6 | +0.5% | 2,400 |
| 2022/12/08 | 1,206 | 1,218 | 1,195 | 1,218 | +23 | +1.9% | 3,300 |
| 2022/12/07 | 1,195 | 1,195 | 1,170 | 1,195 | +9 | +0.8% | 10,600 |
| 2022/12/06 | 1,199 | 1,215 | 1,170 | 1,186 | -9 | -0.8% | 9,000 |
| 2022/12/05 | 1,244 | 1,254 | 1,190 | 1,195 | -42 | -3.4% | 14,900 |
| 2022/12/02 | 1,213 | 1,237 | 1,213 | 1,237 | +24 | +2% | 2,600 |
| 2022/12/01 | 1,213 | 1,227 | 1,213 | 1,213 | ±0 | ±0% | 600 |
| 2022/11/30 | 1,225 | 1,226 | 1,210 | 1,213 | -13 | -1.1% | 6,200 |
| 2022/11/29 | 1,236 | 1,246 | 1,225 | 1,226 | -27 | -2.2% | 3,400 |
| 2022/11/28 | 1,243 | 1,259 | 1,241 | 1,253 | +7 | +0.6% | 900 |
| 2022/11/25 | 1,259 | 1,265 | 1,245 | 1,246 | -10 | -0.8% | 6,500 |
| 2022/11/24 | 1,260 | 1,267 | 1,256 | 1,256 | -8 | -0.6% | 1,700 |
| 2022/11/22 | 1,264 | 1,264 | 1,219 | 1,264 | -4 | -0.3% | 5,300 |
| 2022/11/21 | 1,264 | 1,272 | 1,260 | 1,268 | +4 | +0.3% | 2,200 |
| 2022/11/18 | 1,243 | 1,274 | 1,243 | 1,264 | +21 | +1.7% | 5,000 |
| 2022/11/17 | 1,216 | 1,243 | 1,211 | 1,243 | +11 | +0.9% | 4,700 |
601～
650
件表示中 / 3740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 | 142,600円 | +12.9% | +11.5% | 3.86% | 9.04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 |
| クルーズ | 61,600円 | -19.0% | - | 0.00% | - | 0.64倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
| ミンカブ | 52,300円 | -17.5% | - | 0.00% | 39.18倍 | 25.45倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ソフトマックス | 32,500円 | +14.2% | +2.4% | 2.31% | 16.28倍 | 2.22倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| Ｉ Ｃ | 101,000円 | +3.2% | -2.9% | 3.37% | 17.22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 |
市場注目の銘柄
チャート関連のコラム
