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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 1,272 | 1,272 | 1,264 | 1,267 | +4 | +0.3% | 54,500 |
| 2025/04/24 | 1,271 | 1,273 | 1,260 | 1,263 | -2 | -0.2% | 74,300 |
| 2025/04/23 | 1,266 | 1,277 | 1,263 | 1,265 | -1 | -0.1% | 39,800 |
| 2025/04/22 | 1,270 | 1,279 | 1,257 | 1,266 | -11 | -0.9% | 94,100 |
| 2025/04/21 | 1,300 | 1,364 | 1,273 | 1,277 | -16 | -1.2% | 47,700 |
| 2025/04/18 | 1,278 | 1,293 | 1,278 | 1,293 | +18 | +1.4% | 800 |
| 2025/04/17 | 1,253 | 1,275 | 1,253 | 1,275 | +22 | +1.8% | 300 |
| 2025/04/16 | 1,252 | 1,253 | 1,252 | 1,253 | -28 | -2.2% | 200 |
| 2025/04/15 | 1,279 | 1,296 | 1,277 | 1,281 | +2 | +0.2% | 2,500 |
| 2025/04/14 | 1,245 | 1,297 | 1,245 | 1,279 | +22 | +1.8% | 4,300 |
| 2025/04/11 | 1,265 | 1,271 | 1,232 | 1,257 | -5 | -0.4% | 3,000 |
| 2025/04/10 | 1,257 | 1,264 | 1,216 | 1,262 | +57 | +4.7% | 8,600 |
| 2025/04/09 | 1,240 | 1,240 | 1,205 | 1,205 | -45 | -3.6% | 3,300 |
| 2025/04/08 | 1,200 | 1,257 | 1,200 | 1,250 | +97 | +8.4% | 5,100 |
| 2025/04/07 | 1,101 | 1,198 | 1,101 | 1,153 | -87 | -7% | 14,800 |
| 2025/04/04 | 1,250 | 1,250 | 1,200 | 1,240 | -37 | -2.9% | 21,700 |
| 2025/04/03 | 1,261 | 1,307 | 1,261 | 1,277 | -37 | -2.8% | 9,400 |
| 2025/04/02 | 1,318 | 1,321 | 1,314 | 1,314 | -8 | -0.6% | 2,200 |
| 2025/04/01 | 1,326 | 1,326 | 1,317 | 1,322 | -4 | -0.3% | 5,700 |
| 2025/03/31 | 1,319 | 1,329 | 1,315 | 1,326 | -10 | -0.7% | 5,200 |
| 2025/03/28 | 1,328 | 1,347 | 1,315 | 1,336 | -32 | -2.3% | 7,500 |
| 2025/03/27 | 1,377 | 1,378 | 1,360 | 1,368 | -7 | -0.5% | 8,800 |
| 2025/03/26 | 1,366 | 1,378 | 1,361 | 1,375 | +2 | +0.1% | 7,400 |
| 2025/03/25 | 1,376 | 1,376 | 1,361 | 1,373 | -3 | -0.2% | 4,500 |
| 2025/03/24 | 1,373 | 1,376 | 1,354 | 1,376 | ±0 | ±0% | 4,700 |
| 2025/03/21 | 1,367 | 1,376 | 1,366 | 1,376 | +10 | +0.7% | 2,200 |
| 2025/03/19 | 1,358 | 1,378 | 1,352 | 1,366 | +8 | +0.6% | 5,800 |
| 2025/03/18 | 1,357 | 1,358 | 1,355 | 1,358 | -1 | -0.1% | 2,200 |
| 2025/03/17 | 1,350 | 1,359 | 1,350 | 1,359 | +11 | +0.8% | 1,700 |
| 2025/03/14 | 1,347 | 1,359 | 1,347 | 1,348 | -4 | -0.3% | 5,600 |
| 2025/03/13 | 1,349 | 1,352 | 1,349 | 1,352 | -1 | -0.1% | 2,500 |
| 2025/03/12 | 1,346 | 1,353 | 1,346 | 1,353 | +3 | +0.2% | 1,000 |
| 2025/03/11 | 1,342 | 1,352 | 1,342 | 1,350 | -4 | -0.3% | 2,500 |
| 2025/03/10 | 1,357 | 1,357 | 1,348 | 1,354 | -4 | -0.3% | 2,700 |
| 2025/03/07 | 1,338 | 1,358 | 1,337 | 1,358 | +12 | +0.9% | 4,100 |
| 2025/03/06 | 1,343 | 1,359 | 1,338 | 1,346 | -6 | -0.4% | 5,200 |
| 2025/03/05 | 1,341 | 1,354 | 1,341 | 1,352 | +10 | +0.7% | 2,700 |
| 2025/03/04 | 1,333 | 1,348 | 1,328 | 1,342 | +1 | +0.1% | 3,300 |
| 2025/03/03 | 1,333 | 1,345 | 1,331 | 1,341 | +10 | +0.8% | 2,700 |
| 2025/02/28 | 1,323 | 1,331 | 1,320 | 1,331 | +8 | +0.6% | 3,800 |
| 2025/02/27 | 1,322 | 1,337 | 1,322 | 1,323 | -1 | -0.1% | 2,100 |
| 2025/02/26 | 1,312 | 1,324 | 1,311 | 1,324 | +9 | +0.7% | 2,100 |
| 2025/02/25 | 1,313 | 1,322 | 1,311 | 1,315 | -18 | -1.4% | 4,000 |
| 2025/02/21 | 1,336 | 1,341 | 1,321 | 1,333 | -3 | -0.2% | 5,500 |
| 2025/02/20 | 1,336 | 1,336 | 1,332 | 1,336 | ±0 | ±0% | 1,100 |
| 2025/02/19 | 1,325 | 1,350 | 1,325 | 1,336 | +10 | +0.8% | 6,000 |
| 2025/02/18 | 1,324 | 1,332 | 1,323 | 1,326 | -4 | -0.3% | 3,200 |
| 2025/02/17 | 1,319 | 1,330 | 1,318 | 1,330 | +9 | +0.7% | 4,100 |
| 2025/02/14 | 1,323 | 1,323 | 1,317 | 1,321 | -12 | -0.9% | 10,200 |
| 2025/02/13 | 1,335 | 1,356 | 1,322 | 1,333 | -32 | -2.3% | 11,400 |
51～
100
件表示中 / 3738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 | 145,800円 | +12.9% | +11.5% | 3.77% | 9.24倍 | 1.08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 |
| グロバルウェ | 22,100円 | +22.1% | - | 0.00% | 149.32倍 | 11.24倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| ＡＤＲ１２０Ｓ | 89,800円 | +768.9% | - | 0.00% | 112.96倍 | 19.13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 |
| ソフトマックス | 33,200円 | +14.2% | +2.4% | 2.26% | 16.63倍 | 2.27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 |
| クルーズ | 61,100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 |
市場注目の銘柄
チャート関連のコラム
