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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 1,350 | 1,376 | 1,338 | 1,341 | -27 | -2% | 2,200 |
| 2022/04/05 | 1,363 | 1,381 | 1,363 | 1,368 | -15 | -1.1% | 1,900 |
| 2022/04/04 | 1,387 | 1,387 | 1,362 | 1,383 | +20 | +1.5% | 3,800 |
| 2022/04/01 | 1,341 | 1,372 | 1,315 | 1,363 | +24 | +1.8% | 6,300 |
| 2022/03/31 | 1,326 | 1,348 | 1,325 | 1,339 | -2 | -0.1% | 4,100 |
| 2022/03/30 | 1,365 | 1,365 | 1,332 | 1,341 | -34 | -2.5% | 3,300 |
| 2022/03/29 | 1,363 | 1,389 | 1,363 | 1,375 | +11 | +0.8% | 3,800 |
| 2022/03/28 | 1,400 | 1,400 | 1,360 | 1,364 | -36 | -2.6% | 5,600 |
| 2022/03/25 | 1,418 | 1,424 | 1,370 | 1,400 | +7 | +0.5% | 9,200 |
| 2022/03/24 | 1,360 | 1,400 | 1,351 | 1,393 | +13 | +0.9% | 5,500 |
| 2022/03/23 | 1,348 | 1,450 | 1,346 | 1,380 | +29 | +2.1% | 24,100 |
| 2022/03/22 | 1,335 | 1,356 | 1,335 | 1,351 | +33 | +2.5% | 6,400 |
| 2022/03/18 | 1,319 | 1,320 | 1,311 | 1,318 | -2 | -0.2% | 1,300 |
| 2022/03/17 | 1,316 | 1,330 | 1,311 | 1,320 | +4 | +0.3% | 2,200 |
| 2022/03/16 | 1,315 | 1,323 | 1,298 | 1,316 | +1 | +0.1% | 2,000 |
| 2022/03/15 | 1,280 | 1,320 | 1,280 | 1,315 | -23 | -1.7% | 2,300 |
| 2022/03/14 | 1,303 | 1,338 | 1,301 | 1,338 | +26 | +2% | 1,900 |
| 2022/03/11 | 1,280 | 1,312 | 1,280 | 1,312 | +41 | +3.2% | 4,700 |
| 2022/03/10 | 1,259 | 1,309 | 1,250 | 1,271 | +13 | +1% | 4,200 |
| 2022/03/09 | 1,249 | 1,279 | 1,249 | 1,258 | +2 | +0.2% | 800 |
| 2022/03/08 | 1,255 | 1,256 | 1,220 | 1,256 | -3 | -0.2% | 5,700 |
| 2022/03/07 | 1,288 | 1,288 | 1,250 | 1,259 | -54 | -4.1% | 4,200 |
| 2022/03/04 | 1,303 | 1,313 | 1,295 | 1,313 | -3 | -0.2% | 1,700 |
| 2022/03/03 | 1,312 | 1,321 | 1,312 | 1,316 | -19 | -1.4% | 1,500 |
| 2022/03/02 | 1,300 | 1,340 | 1,297 | 1,335 | +27 | +2.1% | 8,400 |
| 2022/03/01 | 1,284 | 1,326 | 1,284 | 1,308 | +24 | +1.9% | 2,200 |
| 2022/02/28 | 1,321 | 1,325 | 1,284 | 1,284 | -26 | -2% | 2,500 |
| 2022/02/25 | 1,300 | 1,310 | 1,262 | 1,310 | +16 | +1.2% | 6,400 |
| 2022/02/24 | 1,270 | 1,300 | 1,251 | 1,294 | +24 | +1.9% | 6,500 |
| 2022/02/22 | 1,300 | 1,307 | 1,258 | 1,270 | -37 | -2.8% | 9,500 |
| 2022/02/21 | 1,305 | 1,326 | 1,305 | 1,307 | -8 | -0.6% | 1,500 |
| 2022/02/18 | 1,304 | 1,315 | 1,304 | 1,315 | -5 | -0.4% | 900 |
| 2022/02/17 | 1,328 | 1,330 | 1,315 | 1,320 | -5 | -0.4% | 1,700 |
| 2022/02/16 | 1,319 | 1,330 | 1,312 | 1,325 | +10 | +0.8% | 2,700 |
| 2022/02/15 | 1,321 | 1,333 | 1,309 | 1,315 | +3 | +0.2% | 2,500 |
| 2022/02/14 | 1,312 | 1,363 | 1,290 | 1,312 | -18 | -1.4% | 9,500 |
| 2022/02/10 | 1,346 | 1,346 | 1,319 | 1,330 | +12 | +0.9% | 2,800 |
| 2022/02/09 | 1,306 | 1,338 | 1,306 | 1,318 | -12 | -0.9% | 4,700 |
| 2022/02/08 | 1,341 | 1,365 | 1,291 | 1,330 | -11 | -0.8% | 8,100 |
| 2022/02/07 | 1,384 | 1,384 | 1,340 | 1,341 | -43 | -3.1% | 13,400 |
| 2022/02/04 | 1,341 | 1,384 | 1,341 | 1,384 | +13 | +0.9% | 6,400 |
| 2022/02/03 | 1,385 | 1,385 | 1,358 | 1,371 | -15 | -1.1% | 1,600 |
| 2022/02/02 | 1,360 | 1,386 | 1,360 | 1,386 | +26 | +1.9% | 3,700 |
| 2022/02/01 | 1,344 | 1,360 | 1,340 | 1,360 | +32 | +2.4% | 1,600 |
| 2022/01/31 | 1,323 | 1,352 | 1,323 | 1,328 | +11 | +0.8% | 4,000 |
| 2022/01/28 | 1,321 | 1,338 | 1,314 | 1,317 | -17 | -1.3% | 5,800 |
| 2022/01/27 | 1,374 | 1,374 | 1,312 | 1,334 | -27 | -2% | 4,900 |
| 2022/01/26 | 1,319 | 1,380 | 1,315 | 1,361 | +42 | +3.2% | 4,400 |
| 2022/01/25 | 1,385 | 1,385 | 1,304 | 1,319 | -61 | -4.4% | 7,500 |
| 2022/01/24 | 1,320 | 1,380 | 1,310 | 1,380 | +67 | +5.1% | 7,200 |
801～
850
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
