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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 1,187 | 1,205 | 1,183 | 1,201 | +18 | +1.5% | 2,000 |
| 2022/08/16 | 1,200 | 1,200 | 1,167 | 1,183 | -10 | -0.8% | 2,800 |
| 2022/08/15 | 1,183 | 1,193 | 1,183 | 1,193 | +10 | +0.8% | 2,400 |
| 2022/08/12 | 1,199 | 1,199 | 1,183 | 1,183 | -16 | -1.3% | 1,600 |
| 2022/08/10 | 1,200 | 1,200 | 1,183 | 1,199 | ±0 | ±0% | 3,500 |
| 2022/08/09 | 1,195 | 1,205 | 1,195 | 1,199 | -3 | -0.2% | 4,400 |
| 2022/08/08 | 1,198 | 1,205 | 1,176 | 1,202 | +32 | +2.7% | 6,500 |
| 2022/08/05 | 1,160 | 1,170 | 1,125 | 1,170 | +13 | +1.1% | 3,900 |
| 2022/08/04 | 1,151 | 1,157 | 1,151 | 1,157 | +6 | +0.5% | 800 |
| 2022/08/03 | 1,170 | 1,170 | 1,151 | 1,151 | -20 | -1.7% | 4,200 |
| 2022/08/02 | 1,175 | 1,183 | 1,170 | 1,171 | -19 | -1.6% | 1,700 |
| 2022/08/01 | 1,190 | 1,196 | 1,165 | 1,190 | -2 | -0.2% | 5,100 |
| 2022/07/29 | 1,209 | 1,209 | 1,170 | 1,192 | -9 | -0.7% | 5,400 |
| 2022/07/28 | 1,203 | 1,229 | 1,185 | 1,201 | -1 | -0.1% | 6,400 |
| 2022/07/27 | 1,201 | 1,345 | 1,178 | 1,202 | +13 | +1.1% | 90,600 |
| 2022/07/26 | 1,187 | 1,194 | 1,170 | 1,189 | +2 | +0.2% | 4,400 |
| 2022/07/25 | 1,212 | 1,223 | 1,181 | 1,187 | +35 | +3% | 17,300 |
| 2022/07/22 | 1,150 | 1,164 | 1,150 | 1,152 | +7 | +0.6% | 4,500 |
| 2022/07/21 | 1,128 | 1,145 | 1,128 | 1,145 | +24 | +2.1% | 2,700 |
| 2022/07/20 | 1,100 | 1,124 | 1,100 | 1,121 | +24 | +2.2% | 2,100 |
| 2022/07/19 | 1,090 | 1,097 | 1,088 | 1,097 | +13 | +1.2% | 1,400 |
| 2022/07/15 | 1,090 | 1,099 | 1,084 | 1,084 | +3 | +0.3% | 1,000 |
| 2022/07/14 | 1,082 | 1,083 | 1,080 | 1,081 | -2 | -0.2% | 2,100 |
| 2022/07/13 | 1,093 | 1,093 | 1,083 | 1,083 | -7 | -0.6% | 2,000 |
| 2022/07/12 | 1,084 | 1,090 | 1,084 | 1,090 | +6 | +0.6% | 700 |
| 2022/07/11 | 1,087 | 1,094 | 1,082 | 1,084 | -3 | -0.3% | 1,800 |
| 2022/07/08 | 1,091 | 1,094 | 1,087 | 1,087 | -4 | -0.4% | 1,100 |
| 2022/07/07 | 1,093 | 1,093 | 1,070 | 1,091 | +1 | +0.1% | 2,600 |
| 2022/07/06 | 1,085 | 1,090 | 1,085 | 1,090 | +8 | +0.7% | 400 |
| 2022/07/05 | 1,082 | 1,092 | 1,078 | 1,082 | -15 | -1.4% | 3,600 |
| 2022/07/04 | 1,104 | 1,104 | 1,082 | 1,097 | +20 | +1.9% | 800 |
| 2022/07/01 | 1,091 | 1,091 | 1,076 | 1,077 | -13 | -1.2% | 2,900 |
| 2022/06/30 | 1,096 | 1,097 | 1,090 | 1,090 | -5 | -0.5% | 1,300 |
| 2022/06/29 | 1,100 | 1,100 | 1,095 | 1,095 | -4 | -0.4% | 1,300 |
| 2022/06/28 | 1,093 | 1,106 | 1,093 | 1,099 | +2 | +0.2% | 1,100 |
| 2022/06/27 | 1,087 | 1,108 | 1,087 | 1,097 | -3 | -0.3% | 1,700 |
| 2022/06/24 | 1,096 | 1,100 | 1,096 | 1,100 | +5 | +0.5% | 3,300 |
| 2022/06/23 | 1,088 | 1,105 | 1,088 | 1,095 | -11 | -1% | 1,800 |
| 2022/06/22 | 1,098 | 1,106 | 1,098 | 1,106 | +15 | +1.4% | 1,800 |
| 2022/06/21 | 1,085 | 1,091 | 1,082 | 1,091 | +6 | +0.6% | 2,500 |
| 2022/06/20 | 1,122 | 1,122 | 1,082 | 1,085 | -13 | -1.2% | 8,500 |
| 2022/06/17 | 1,101 | 1,105 | 1,096 | 1,098 | -8 | -0.7% | 6,000 |
| 2022/06/16 | 1,114 | 1,114 | 1,106 | 1,106 | -3 | -0.3% | 1,900 |
| 2022/06/15 | 1,126 | 1,126 | 1,109 | 1,109 | +3 | +0.3% | 2,400 |
| 2022/06/14 | 1,097 | 1,106 | 1,097 | 1,106 | +2 | +0.2% | 4,000 |
| 2022/06/13 | 1,102 | 1,106 | 1,097 | 1,104 | -6 | -0.5% | 4,100 |
| 2022/06/10 | 1,114 | 1,114 | 1,106 | 1,110 | -4 | -0.4% | 2,100 |
| 2022/06/09 | 1,109 | 1,119 | 1,109 | 1,114 | ±0 | ±0% | 2,600 |
| 2022/06/08 | 1,121 | 1,127 | 1,095 | 1,114 | -7 | -0.6% | 13,900 |
| 2022/06/07 | 1,126 | 1,128 | 1,100 | 1,121 | -5 | -0.4% | 16,700 |
751～
800
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 | 152,000円 | +12.9% | +11.5% | 3.62% | 9.68倍 | 1.13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 | 253,600円 | +3.3% | +5.7% | 1.03% | 17.69倍 | 2.80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 | 56,200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 | 107,000円 | +3.2% | -2.9% | 3.18% | 18.25倍 | 1.29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
