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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 1,337 | 1,375 | 1,337 | 1,365 | +30 | +2.2% | 12,800 |
| 2025/02/10 | 1,328 | 1,335 | 1,326 | 1,335 | +7 | +0.5% | 4,100 |
| 2025/02/07 | 1,329 | 1,330 | 1,324 | 1,328 | -2 | -0.2% | 1,800 |
| 2025/02/06 | 1,318 | 1,330 | 1,318 | 1,330 | +4 | +0.3% | 1,700 |
| 2025/02/05 | 1,324 | 1,327 | 1,319 | 1,326 | +3 | +0.2% | 1,500 |
| 2025/02/04 | 1,318 | 1,329 | 1,318 | 1,323 | +7 | +0.5% | 2,800 |
| 2025/02/03 | 1,316 | 1,325 | 1,314 | 1,316 | -4 | -0.3% | 3,500 |
| 2025/01/31 | 1,325 | 1,329 | 1,318 | 1,320 | -10 | -0.8% | 5,200 |
| 2025/01/30 | 1,321 | 1,330 | 1,321 | 1,330 | +6 | +0.5% | 3,000 |
| 2025/01/29 | 1,319 | 1,324 | 1,317 | 1,324 | +5 | +0.4% | 2,800 |
| 2025/01/28 | 1,320 | 1,320 | 1,313 | 1,319 | -5 | -0.4% | 2,900 |
| 2025/01/27 | 1,322 | 1,325 | 1,316 | 1,324 | +5 | +0.4% | 4,600 |
| 2025/01/24 | 1,328 | 1,330 | 1,318 | 1,319 | -5 | -0.4% | 3,800 |
| 2025/01/23 | 1,320 | 1,326 | 1,318 | 1,324 | +6 | +0.5% | 2,400 |
| 2025/01/22 | 1,318 | 1,320 | 1,310 | 1,318 | +6 | +0.5% | 1,700 |
| 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 |
101～
150
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
