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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 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 |
| 2022/11/16 | 1,195 | 1,285 | 1,195 | 1,232 | +42 | +3.5% | 12,200 |
| 2022/11/15 | 1,207 | 1,207 | 1,188 | 1,190 | -7 | -0.6% | 2,400 |
| 2022/11/14 | 1,199 | 1,216 | 1,197 | 1,197 | +1 | +0.1% | 5,600 |
| 2022/11/11 | 1,194 | 1,197 | 1,170 | 1,196 | +19 | +1.6% | 14,200 |
| 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 |
651～
700
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 | 150,800円 | +12.9% | +11.5% | 3.65% | 9.61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 | 92,700円 | +768.9% | - | 0.00% | 116.60倍 | 19.76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 | 254,200円 | +3.3% | +5.7% | 1.02% | 17.74倍 | 2.81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 | 56,100円 | -41.1% | - | 0.00% | - | 1.51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 | 106,200円 | +3.2% | -2.9% | 3.20% | 18.11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
