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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,247 | 1,250 | 1,241 | 1,241 | -2 | -0.2% | 2,900 |
| 2024/11/01 | 1,253 | 1,253 | 1,239 | 1,243 | -18 | -1.4% | 2,600 |
| 2024/10/31 | 1,269 | 1,269 | 1,198 | 1,261 | -7 | -0.6% | 12,500 |
| 2024/10/30 | 1,258 | 1,270 | 1,258 | 1,268 | +18 | +1.4% | 2,200 |
| 2024/10/29 | 1,238 | 1,250 | 1,238 | 1,250 | +16 | +1.3% | 2,600 |
| 2024/10/28 | 1,207 | 1,240 | 1,207 | 1,234 | +34 | +2.8% | 7,900 |
| 2024/10/25 | 1,228 | 1,235 | 1,200 | 1,200 | -23 | -1.9% | 11,900 |
| 2024/10/24 | 1,227 | 1,231 | 1,220 | 1,223 | -8 | -0.6% | 7,100 |
| 2024/10/23 | 1,230 | 1,240 | 1,230 | 1,231 | -3 | -0.2% | 4,000 |
| 2024/10/22 | 1,253 | 1,256 | 1,225 | 1,234 | -17 | -1.4% | 12,700 |
| 2024/10/21 | 1,250 | 1,260 | 1,250 | 1,251 | +1 | +0.1% | 4,000 |
| 2024/10/18 | 1,255 | 1,263 | 1,246 | 1,250 | ±0 | ±0% | 4,800 |
| 2024/10/17 | 1,250 | 1,257 | 1,244 | 1,250 | +2 | +0.2% | 9,500 |
| 2024/10/16 | 1,251 | 1,259 | 1,245 | 1,248 | -8 | -0.6% | 12,300 |
| 2024/10/15 | 1,263 | 1,264 | 1,245 | 1,256 | -6 | -0.5% | 20,800 |
| 2024/10/11 | 1,270 | 1,278 | 1,258 | 1,262 | -13 | -1% | 5,100 |
| 2024/10/10 | 1,294 | 1,294 | 1,275 | 1,275 | -10 | -0.8% | 6,700 |
| 2024/10/09 | 1,293 | 1,293 | 1,281 | 1,285 | -8 | -0.6% | 1,600 |
| 2024/10/08 | 1,287 | 1,295 | 1,286 | 1,293 | +6 | +0.5% | 2,200 |
| 2024/10/07 | 1,295 | 1,300 | 1,287 | 1,287 | -17 | -1.3% | 5,000 |
| 2024/10/04 | 1,314 | 1,344 | 1,300 | 1,304 | -6 | -0.5% | 5,800 |
| 2024/10/03 | 1,310 | 1,318 | 1,299 | 1,310 | +10 | +0.8% | 3,700 |
| 2024/10/02 | 1,319 | 1,319 | 1,300 | 1,300 | -19 | -1.4% | 4,100 |
| 2024/10/01 | 1,322 | 1,332 | 1,313 | 1,319 | +1 | +0.1% | 2,200 |
| 2024/09/30 | 1,315 | 1,335 | 1,303 | 1,318 | -52 | -3.8% | 9,100 |
| 2024/09/27 | 1,372 | 1,372 | 1,330 | 1,370 | +25 | +1.9% | 8,600 |
| 2024/09/26 | 1,343 | 1,349 | 1,326 | 1,345 | +32 | +2.4% | 7,300 |
| 2024/09/25 | 1,320 | 1,320 | 1,295 | 1,313 | -18 | -1.4% | 25,500 |
| 2024/09/24 | 1,332 | 1,334 | 1,321 | 1,331 | +10 | +0.8% | 6,900 |
| 2024/09/20 | 1,339 | 1,339 | 1,321 | 1,321 | -3 | -0.2% | 6,300 |
| 2024/09/19 | 1,326 | 1,330 | 1,323 | 1,324 | +6 | +0.5% | 2,800 |
| 2024/09/18 | 1,345 | 1,345 | 1,315 | 1,318 | -10 | -0.8% | 5,700 |
| 2024/09/17 | 1,324 | 1,347 | 1,303 | 1,328 | +36 | +2.8% | 18,300 |
| 2024/09/13 | 1,298 | 1,313 | 1,270 | 1,292 | -9 | -0.7% | 3,900 |
| 2024/09/12 | 1,284 | 1,322 | 1,284 | 1,301 | +28 | +2.2% | 4,600 |
| 2024/09/11 | 1,295 | 1,295 | 1,273 | 1,273 | -17 | -1.3% | 3,000 |
| 2024/09/10 | 1,299 | 1,301 | 1,271 | 1,290 | +21 | +1.7% | 6,000 |
| 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 |
101～
150
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
