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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,371 | 1,396 | 1,368 | 1,384 | +7 | +0.5% | 8,400 |
| 2024/06/25 | 1,370 | 1,396 | 1,370 | 1,377 | +14 | +1% | 12,900 |
| 2024/06/24 | 1,364 | 1,368 | 1,356 | 1,363 | ±0 | ±0% | 3,000 |
| 2024/06/21 | 1,366 | 1,366 | 1,350 | 1,363 | -3 | -0.2% | 1,700 |
| 2024/06/20 | 1,366 | 1,377 | 1,364 | 1,366 | ±0 | ±0% | 8,500 |
| 2024/06/19 | 1,351 | 1,368 | 1,336 | 1,366 | +20 | +1.5% | 9,100 |
| 2024/06/18 | 1,358 | 1,358 | 1,345 | 1,346 | -13 | -1% | 800 |
| 2024/06/17 | 1,362 | 1,362 | 1,347 | 1,359 | +4 | +0.3% | 3,400 |
| 2024/06/14 | 1,340 | 1,355 | 1,340 | 1,355 | +2 | +0.1% | 1,200 |
| 2024/06/13 | 1,355 | 1,366 | 1,353 | 1,353 | -6 | -0.4% | 4,200 |
| 2024/06/12 | 1,363 | 1,363 | 1,350 | 1,359 | -4 | -0.3% | 1,300 |
| 2024/06/11 | 1,359 | 1,370 | 1,349 | 1,363 | -3 | -0.2% | 4,000 |
| 2024/06/10 | 1,357 | 1,377 | 1,335 | 1,366 | +2 | +0.1% | 3,000 |
| 2024/06/07 | 1,350 | 1,366 | 1,343 | 1,364 | +3 | +0.2% | 2,800 |
| 2024/06/06 | 1,366 | 1,367 | 1,344 | 1,361 | -5 | -0.4% | 4,100 |
| 2024/06/05 | 1,349 | 1,366 | 1,348 | 1,366 | -1 | -0.1% | 3,000 |
| 2024/06/04 | 1,366 | 1,380 | 1,350 | 1,367 | +5 | +0.4% | 7,900 |
| 2024/06/03 | 1,368 | 1,370 | 1,336 | 1,362 | -4 | -0.3% | 12,700 |
| 2024/05/31 | 1,343 | 1,369 | 1,315 | 1,366 | +53 | +4% | 15,600 |
| 2024/05/30 | 1,284 | 1,328 | 1,261 | 1,313 | +4 | +0.3% | 13,800 |
| 2024/05/29 | 1,341 | 1,350 | 1,271 | 1,309 | -26 | -1.9% | 16,400 |
| 2024/05/28 | 1,320 | 1,344 | 1,319 | 1,335 | +20 | +1.5% | 15,300 |
| 2024/05/27 | 1,313 | 1,340 | 1,305 | 1,315 | +10 | +0.8% | 16,000 |
| 2024/05/24 | 1,272 | 1,320 | 1,266 | 1,305 | +31 | +2.4% | 20,300 |
| 2024/05/23 | 1,280 | 1,280 | 1,262 | 1,274 | +2 | +0.2% | 6,300 |
| 2024/05/22 | 1,274 | 1,287 | 1,270 | 1,272 | +4 | +0.3% | 13,800 |
| 2024/05/21 | 1,275 | 1,289 | 1,259 | 1,268 | +4 | +0.3% | 17,000 |
| 2024/05/20 | 1,255 | 1,278 | 1,251 | 1,264 | +15 | +1.2% | 13,300 |
| 2024/05/17 | 1,236 | 1,253 | 1,233 | 1,249 | +15 | +1.2% | 8,700 |
| 2024/05/16 | 1,242 | 1,244 | 1,224 | 1,234 | -10 | -0.8% | 19,600 |
| 2024/05/15 | 1,257 | 1,259 | 1,231 | 1,244 | -13 | -1% | 17,400 |
| 2024/05/14 | 1,248 | 1,269 | 1,242 | 1,257 | -13 | -1% | 37,200 |
| 2024/05/13 | 1,278 | 1,278 | 1,260 | 1,270 | +2 | +0.2% | 14,400 |
| 2024/05/10 | 1,279 | 1,279 | 1,264 | 1,268 | +3 | +0.2% | 3,400 |
| 2024/05/09 | 1,275 | 1,275 | 1,250 | 1,265 | -3 | -0.2% | 5,500 |
| 2024/05/08 | 1,270 | 1,270 | 1,263 | 1,268 | -3 | -0.2% | 3,200 |
| 2024/05/07 | 1,269 | 1,274 | 1,261 | 1,271 | +14 | +1.1% | 4,600 |
| 2024/05/02 | 1,251 | 1,265 | 1,251 | 1,257 | +4 | +0.3% | 6,600 |
| 2024/05/01 | 1,253 | 1,258 | 1,247 | 1,253 | +6 | +0.5% | 3,500 |
| 2024/04/30 | 1,241 | 1,254 | 1,239 | 1,247 | +11 | +0.9% | 10,200 |
| 2024/04/26 | 1,235 | 1,238 | 1,227 | 1,236 | +2 | +0.2% | 2,600 |
| 2024/04/25 | 1,242 | 1,242 | 1,231 | 1,234 | -10 | -0.8% | 4,900 |
| 2024/04/24 | 1,244 | 1,246 | 1,237 | 1,244 | +4 | +0.3% | 7,400 |
| 2024/04/23 | 1,232 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 6,700 |
| 2024/04/22 | 1,225 | 1,235 | 1,223 | 1,230 | +1 | +0.1% | 4,600 |
| 2024/04/19 | 1,246 | 1,248 | 1,216 | 1,229 | -26 | -2.1% | 15,000 |
| 2024/04/18 | 1,241 | 1,255 | 1,241 | 1,255 | +11 | +0.9% | 5,200 |
| 2024/04/17 | 1,245 | 1,260 | 1,230 | 1,244 | +7 | +0.6% | 23,200 |
| 2024/04/16 | 1,248 | 1,255 | 1,237 | 1,237 | -8 | -0.6% | 7,000 |
| 2024/04/15 | 1,246 | 1,254 | 1,238 | 1,245 | -11 | -0.9% | 18,200 |
101～
150
件表示中 / 3585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 | 139,400円 | +5.5% | +2.7% | 3.52% | 10.38倍 | 1.10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 |
| ココナラ | 32,900円 | +44.2% | -20.0% | 0.00% | 60.48倍 | 3.57倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| ドーン | 232,200円 | +5.3% | +3.8% | 0.95% | 18.11倍 | 2.88倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| サイトリ細研 | 84,600円 | -17.7% | - | 0.00% | 73.31倍 | 3.55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 |
| ペイクラウド | 47,500円 | +31.3% | +56.3% | 0.00% | 75.28倍 | 1.82倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
市場注目の銘柄
チャート関連のコラム
