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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,312 | 1,318 | 1,310 | 1,312 | -1 | -0.1% | 4,300 |
| 2025/01/20 | 1,311 | 1,314 | 1,309 | 1,313 | +2 | +0.2% | 3,500 |
| 2025/01/17 | 1,307 | 1,312 | 1,306 | 1,311 | -1 | -0.1% | 3,100 |
| 2025/01/16 | 1,307 | 1,314 | 1,300 | 1,312 | +4 | +0.3% | 6,900 |
| 2025/01/15 | 1,296 | 1,312 | 1,290 | 1,308 | +12 | +0.9% | 12,600 |
| 2025/01/14 | 1,316 | 1,319 | 1,296 | 1,296 | -24 | -1.8% | 14,300 |
| 2025/01/10 | 1,322 | 1,325 | 1,320 | 1,320 | -4 | -0.3% | 3,400 |
| 2025/01/09 | 1,336 | 1,341 | 1,318 | 1,324 | -2 | -0.2% | 9,600 |
| 2025/01/08 | 1,328 | 1,334 | 1,324 | 1,326 | +1 | +0.1% | 6,900 |
| 2025/01/07 | 1,318 | 1,328 | 1,308 | 1,325 | +6 | +0.5% | 10,600 |
| 2025/01/06 | 1,320 | 1,326 | 1,318 | 1,319 | ±0 | ±0% | 5,200 |
| 2024/12/30 | 1,319 | 1,326 | 1,311 | 1,319 | ±0 | ±0% | 6,000 |
| 2024/12/27 | 1,311 | 1,319 | 1,311 | 1,319 | +13 | +1% | 4,300 |
| 2024/12/26 | 1,306 | 1,319 | 1,304 | 1,306 | +1 | +0.1% | 8,700 |
| 2024/12/25 | 1,311 | 1,311 | 1,303 | 1,305 | -2 | -0.2% | 3,900 |
| 2024/12/24 | 1,307 | 1,310 | 1,301 | 1,307 | -5 | -0.4% | 6,500 |
| 2024/12/23 | 1,321 | 1,321 | 1,306 | 1,312 | ±0 | ±0% | 8,200 |
| 2024/12/20 | 1,314 | 1,321 | 1,312 | 1,312 | -3 | -0.2% | 5,900 |
| 2024/12/19 | 1,303 | 1,315 | 1,293 | 1,315 | +10 | +0.8% | 7,000 |
| 2024/12/18 | 1,331 | 1,331 | 1,302 | 1,305 | -24 | -1.8% | 15,700 |
| 2024/12/17 | 1,318 | 1,329 | 1,312 | 1,329 | +11 | +0.8% | 4,900 |
| 2024/12/16 | 1,320 | 1,320 | 1,314 | 1,318 | +4 | +0.3% | 3,500 |
| 2024/12/13 | 1,308 | 1,318 | 1,307 | 1,314 | +1 | +0.1% | 4,400 |
| 2024/12/12 | 1,321 | 1,325 | 1,313 | 1,313 | -11 | -0.8% | 3,500 |
| 2024/12/11 | 1,330 | 1,330 | 1,323 | 1,324 | +2 | +0.2% | 2,300 |
| 2024/12/10 | 1,339 | 1,339 | 1,322 | 1,322 | -17 | -1.3% | 3,900 |
| 2024/12/09 | 1,347 | 1,347 | 1,317 | 1,339 | +22 | +1.7% | 6,000 |
| 2024/12/06 | 1,300 | 1,330 | 1,300 | 1,317 | +6 | +0.5% | 8,900 |
| 2024/12/05 | 1,330 | 1,330 | 1,311 | 1,311 | -14 | -1.1% | 2,500 |
| 2024/12/04 | 1,310 | 1,325 | 1,305 | 1,325 | +13 | +1% | 6,500 |
| 2024/12/03 | 1,319 | 1,321 | 1,312 | 1,312 | -3 | -0.2% | 2,900 |
| 2024/12/02 | 1,312 | 1,324 | 1,312 | 1,315 | +3 | +0.2% | 2,000 |
| 2024/11/29 | 1,325 | 1,336 | 1,306 | 1,312 | -17 | -1.3% | 5,300 |
| 2024/11/28 | 1,335 | 1,340 | 1,312 | 1,329 | -2 | -0.2% | 3,700 |
| 2024/11/27 | 1,349 | 1,366 | 1,320 | 1,331 | -24 | -1.8% | 4,800 |
| 2024/11/26 | 1,372 | 1,380 | 1,350 | 1,355 | -6 | -0.4% | 14,100 |
| 2024/11/25 | 1,348 | 1,361 | 1,340 | 1,361 | +29 | +2.2% | 15,700 |
| 2024/11/22 | 1,400 | 1,400 | 1,317 | 1,332 | -62 | -4.4% | 35,300 |
| 2024/11/21 | 1,299 | 1,399 | 1,295 | 1,394 | +99 | +7.6% | 48,600 |
| 2024/11/20 | 1,280 | 1,299 | 1,274 | 1,295 | +18 | +1.4% | 12,700 |
| 2024/11/19 | 1,279 | 1,284 | 1,270 | 1,277 | +4 | +0.3% | 8,700 |
| 2024/11/18 | 1,257 | 1,276 | 1,257 | 1,273 | +14 | +1.1% | 6,300 |
| 2024/11/15 | 1,269 | 1,269 | 1,254 | 1,259 | -12 | -0.9% | 5,900 |
| 2024/11/14 | 1,261 | 1,273 | 1,261 | 1,271 | +11 | +0.9% | 6,700 |
| 2024/11/13 | 1,253 | 1,283 | 1,253 | 1,260 | +2 | +0.2% | 13,500 |
| 2024/11/12 | 1,270 | 1,278 | 1,254 | 1,258 | -40 | -3.1% | 28,200 |
| 2024/11/11 | 1,288 | 1,298 | 1,273 | 1,298 | +26 | +2% | 14,000 |
| 2024/11/08 | 1,255 | 1,281 | 1,255 | 1,272 | +18 | +1.4% | 7,500 |
| 2024/11/07 | 1,251 | 1,254 | 1,247 | 1,254 | +3 | +0.2% | 4,100 |
| 2024/11/06 | 1,248 | 1,254 | 1,233 | 1,251 | +10 | +0.8% | 5,500 |
51～
100
件表示中 / 3673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 | 124,000円 | +5.5% | +2.7% | 4.35% | 9.23倍 | 0.98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 |
| ロボペイ | 184,200円 | +14.1% | +27.3% | 1.09% | 15.92倍 | 5.91倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| マクアケ | 54,100円 | +4.1% | - | 0.00% | 98.54倍 | 1.39倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| 鈴与シンワ | 224,300円 | +10.7% | +20.0% | 4.01% | 6.94倍 | 1.72倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| チームスピリト | 40,500円 | +13.1% | - | 0.00% | 63.58倍 | 5.44倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
市場注目の銘柄
チャート関連のコラム
