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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,239 | 1,272 | 1,223 | 1,269 | +25 | +2% | 5,100 |
| 2024/09/06 | 1,300 | 1,300 | 1,244 | 1,244 | -47 | -3.6% | 6,800 |
| 2024/09/05 | 1,273 | 1,336 | 1,273 | 1,291 | -3 | -0.2% | 7,800 |
| 2024/09/04 | 1,311 | 1,320 | 1,270 | 1,294 | -41 | -3.1% | 6,300 |
| 2024/09/03 | 1,359 | 1,365 | 1,335 | 1,335 | -18 | -1.3% | 4,500 |
| 2024/09/02 | 1,384 | 1,384 | 1,342 | 1,353 | -8 | -0.6% | 7,900 |
| 2024/08/30 | 1,352 | 1,368 | 1,352 | 1,361 | +11 | +0.8% | 3,100 |
| 2024/08/29 | 1,341 | 1,365 | 1,340 | 1,350 | +6 | +0.4% | 1,300 |
| 2024/08/28 | 1,341 | 1,349 | 1,333 | 1,344 | -15 | -1.1% | 3,200 |
| 2024/08/27 | 1,370 | 1,370 | 1,349 | 1,359 | -21 | -1.5% | 9,500 |
| 2024/08/26 | 1,382 | 1,391 | 1,366 | 1,380 | +8 | +0.6% | 21,500 |
| 2024/08/23 | 1,275 | 1,395 | 1,265 | 1,372 | +102 | +8% | 35,100 |
| 2024/08/22 | 1,267 | 1,270 | 1,261 | 1,270 | +6 | +0.5% | 2,400 |
| 2024/08/21 | 1,262 | 1,269 | 1,260 | 1,264 | -4 | -0.3% | 4,200 |
| 2024/08/20 | 1,256 | 1,271 | 1,254 | 1,268 | +5 | +0.4% | 9,400 |
| 2024/08/19 | 1,281 | 1,291 | 1,263 | 1,263 | -17 | -1.3% | 4,300 |
| 2024/08/16 | 1,299 | 1,305 | 1,267 | 1,280 | -5 | -0.4% | 5,100 |
| 2024/08/15 | 1,295 | 1,297 | 1,285 | 1,285 | -2 | -0.2% | 2,900 |
| 2024/08/14 | 1,299 | 1,300 | 1,252 | 1,287 | +5 | +0.4% | 4,300 |
| 2024/08/13 | 1,270 | 1,300 | 1,252 | 1,282 | +55 | +4.5% | 11,200 |
| 2024/08/09 | 1,237 | 1,250 | 1,227 | 1,227 | +15 | +1.2% | 9,000 |
| 2024/08/08 | 1,204 | 1,228 | 1,185 | 1,212 | -8 | -0.7% | 4,300 |
| 2024/08/07 | 1,184 | 1,230 | 1,184 | 1,220 | +30 | +2.5% | 9,200 |
| 2024/08/06 | 1,310 | 1,317 | 1,170 | 1,190 | +90 | +8.2% | 23,100 |
| 2024/08/05 | 1,180 | 1,230 | 1,085 | 1,100 | -170 | -13.4% | 22,100 |
| 2024/08/02 | 1,317 | 1,317 | 1,270 | 1,270 | -77 | -5.7% | 13,400 |
| 2024/08/01 | 1,353 | 1,353 | 1,314 | 1,347 | -7 | -0.5% | 6,000 |
| 2024/07/31 | 1,367 | 1,373 | 1,345 | 1,354 | -15 | -1.1% | 7,800 |
| 2024/07/30 | 1,393 | 1,393 | 1,354 | 1,369 | -24 | -1.7% | 1,800 |
| 2024/07/29 | 1,383 | 1,402 | 1,383 | 1,393 | +10 | +0.7% | 1,200 |
| 2024/07/26 | 1,395 | 1,395 | 1,381 | 1,383 | -14 | -1% | 1,800 |
| 2024/07/25 | 1,444 | 1,444 | 1,397 | 1,397 | -19 | -1.3% | 11,900 |
| 2024/07/24 | 1,424 | 1,430 | 1,395 | 1,416 | -8 | -0.6% | 6,300 |
| 2024/07/23 | 1,397 | 1,424 | 1,397 | 1,424 | +47 | +3.4% | 2,400 |
| 2024/07/22 | 1,400 | 1,419 | 1,377 | 1,377 | -14 | -1% | 3,800 |
| 2024/07/19 | 1,403 | 1,430 | 1,390 | 1,391 | -17 | -1.2% | 10,100 |
| 2024/07/18 | 1,410 | 1,418 | 1,395 | 1,408 | -17 | -1.2% | 8,800 |
| 2024/07/17 | 1,408 | 1,427 | 1,401 | 1,425 | +23 | +1.6% | 7,600 |
| 2024/07/16 | 1,401 | 1,411 | 1,395 | 1,402 | +5 | +0.4% | 8,400 |
| 2024/07/12 | 1,385 | 1,399 | 1,385 | 1,397 | -2 | -0.1% | 2,200 |
| 2024/07/11 | 1,382 | 1,399 | 1,370 | 1,399 | +10 | +0.7% | 3,000 |
| 2024/07/10 | 1,389 | 1,389 | 1,380 | 1,389 | -9 | -0.6% | 2,400 |
| 2024/07/09 | 1,399 | 1,403 | 1,370 | 1,398 | -5 | -0.4% | 7,500 |
| 2024/07/08 | 1,408 | 1,408 | 1,392 | 1,403 | -3 | -0.2% | 3,400 |
| 2024/07/05 | 1,458 | 1,467 | 1,391 | 1,406 | -39 | -2.7% | 10,900 |
| 2024/07/04 | 1,475 | 1,475 | 1,432 | 1,445 | -18 | -1.2% | 6,000 |
| 2024/07/03 | 1,441 | 1,469 | 1,428 | 1,463 | +21 | +1.5% | 11,400 |
| 2024/07/02 | 1,406 | 1,448 | 1,405 | 1,442 | +40 | +2.9% | 12,200 |
| 2024/07/01 | 1,420 | 1,430 | 1,399 | 1,402 | +1 | +0.1% | 7,600 |
| 2024/06/28 | 1,400 | 1,403 | 1,388 | 1,401 | +1 | +0.1% | 1,900 |
51～
100
件表示中 / 3586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 | 133,200円 | +5.5% | +2.7% | 3.68% | 9.92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 |
| ポストプライ | 74,000円 | +20.2% | -13.6% | 0.00% | 34.43倍 | 8.64倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| Ｉ Ｃ | 95,100円 | +3.2% | -2.9% | 3.58% | 16.22倍 | 1.17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 |
| ケイブ | 108,800円 | +14.1% | +20.9% | 0.92% | 4.23倍 | 1.31倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| アイキューブ | 137,200円 | +18.8% | +17.7% | 2.33% | 12.99倍 | 2.72倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
市場注目の銘柄
チャート関連のコラム
