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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 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 |
| 2022/06/06 | 1,150 | 1,165 | 1,125 | 1,126 | -21 | -1.8% | 9,400 |
| 2022/06/03 | 1,135 | 1,155 | 1,135 | 1,147 | +16 | +1.4% | 5,300 |
| 2022/06/02 | 1,145 | 1,145 | 1,131 | 1,131 | -2 | -0.2% | 3,100 |
| 2022/06/01 | 1,118 | 1,133 | 1,118 | 1,133 | +12 | +1.1% | 1,100 |
| 2022/05/31 | 1,128 | 1,128 | 1,121 | 1,121 | -4 | -0.4% | 2,800 |
| 2022/05/30 | 1,141 | 1,141 | 1,120 | 1,125 | +9 | +0.8% | 6,200 |
| 2022/05/27 | 1,113 | 1,120 | 1,113 | 1,116 | +1 | +0.1% | 3,300 |
| 2022/05/26 | 1,125 | 1,125 | 1,115 | 1,115 | -10 | -0.9% | 3,800 |
| 2022/05/25 | 1,143 | 1,143 | 1,111 | 1,125 | +4 | +0.4% | 3,700 |
| 2022/05/24 | 1,156 | 1,156 | 1,097 | 1,121 | -29 | -2.5% | 33,400 |
| 2022/05/23 | 1,198 | 1,200 | 1,145 | 1,150 | -30 | -2.5% | 16,300 |
| 2022/05/20 | 1,159 | 1,183 | 1,150 | 1,180 | +28 | +2.4% | 4,000 |
| 2022/05/19 | 1,121 | 1,153 | 1,115 | 1,152 | +24 | +2.1% | 6,000 |
| 2022/05/18 | 1,202 | 1,204 | 1,096 | 1,128 | -76 | -6.3% | 24,800 |
| 2022/05/17 | 1,206 | 1,214 | 1,196 | 1,204 | -12 | -1% | 5,100 |
| 2022/05/16 | 1,237 | 1,245 | 1,215 | 1,216 | -24 | -1.9% | 6,700 |
| 2022/05/13 | 1,255 | 1,275 | 1,240 | 1,240 | -50 | -3.9% | 9,600 |
| 2022/05/12 | 1,285 | 1,290 | 1,269 | 1,290 | +5 | +0.4% | 2,600 |
| 2022/05/11 | 1,286 | 1,292 | 1,257 | 1,285 | +7 | +0.5% | 23,200 |
| 2022/05/10 | 1,275 | 1,281 | 1,266 | 1,278 | +3 | +0.2% | 2,800 |
| 2022/05/09 | 1,280 | 1,286 | 1,270 | 1,275 | -16 | -1.2% | 3,800 |
| 2022/05/06 | 1,301 | 1,314 | 1,290 | 1,291 | -10 | -0.8% | 4,400 |
| 2022/05/02 | 1,300 | 1,323 | 1,300 | 1,301 | +1 | +0.1% | 1,500 |
| 2022/04/28 | 1,316 | 1,331 | 1,300 | 1,300 | -19 | -1.4% | 4,900 |
| 2022/04/27 | 1,306 | 1,319 | 1,302 | 1,319 | -1 | -0.1% | 2,800 |
| 2022/04/26 | 1,337 | 1,337 | 1,320 | 1,320 | -18 | -1.3% | 2,500 |
| 2022/04/25 | 1,347 | 1,347 | 1,325 | 1,338 | -1 | -0.1% | 2,300 |
| 2022/04/22 | 1,335 | 1,339 | 1,326 | 1,339 | +4 | +0.3% | 2,000 |
| 2022/04/21 | 1,346 | 1,346 | 1,326 | 1,335 | +10 | +0.8% | 600 |
| 2022/04/20 | 1,337 | 1,339 | 1,325 | 1,325 | -6 | -0.5% | 600 |
| 2022/04/19 | 1,331 | 1,331 | 1,330 | 1,331 | -13 | -1% | 800 |
| 2022/04/18 | 1,378 | 1,378 | 1,341 | 1,344 | +14 | +1.1% | 2,000 |
| 2022/04/15 | 1,330 | 1,360 | 1,330 | 1,330 | -10 | -0.7% | 1,100 |
| 2022/04/14 | 1,341 | 1,342 | 1,338 | 1,340 | -10 | -0.7% | 1,400 |
| 2022/04/13 | 1,372 | 1,372 | 1,350 | 1,350 | +8 | +0.6% | 3,300 |
| 2022/04/12 | 1,350 | 1,354 | 1,342 | 1,342 | -1 | -0.1% | 1,500 |
| 2022/04/11 | 1,376 | 1,376 | 1,343 | 1,343 | -36 | -2.6% | 2,400 |
| 2022/04/08 | 1,374 | 1,379 | 1,344 | 1,379 | +47 | +3.5% | 2,900 |
| 2022/04/07 | 1,337 | 1,338 | 1,330 | 1,332 | -9 | -0.7% | 2,100 |
751～
800
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
