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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,247 | 1,257 | 1,210 | 1,233 | -21 | -1.7% | 13,000 |
| 2023/11/13 | 1,250 | 1,254 | 1,236 | 1,254 | +18 | +1.5% | 9,400 |
| 2023/11/10 | 1,207 | 1,239 | 1,198 | 1,236 | +31 | +2.6% | 31,400 |
| 2023/11/09 | 1,195 | 1,205 | 1,183 | 1,205 | +13 | +1.1% | 4,000 |
| 2023/11/08 | 1,210 | 1,210 | 1,192 | 1,192 | -11 | -0.9% | 3,100 |
| 2023/11/07 | 1,189 | 1,210 | 1,189 | 1,203 | +14 | +1.2% | 5,200 |
| 2023/11/06 | 1,185 | 1,201 | 1,185 | 1,189 | +4 | +0.3% | 4,800 |
| 2023/11/02 | 1,182 | 1,190 | 1,182 | 1,185 | +3 | +0.3% | 1,200 |
| 2023/11/01 | 1,188 | 1,188 | 1,181 | 1,182 | -6 | -0.5% | 700 |
| 2023/10/31 | 1,180 | 1,188 | 1,176 | 1,188 | +9 | +0.8% | 2,300 |
| 2023/10/30 | 1,179 | 1,185 | 1,175 | 1,179 | -16 | -1.3% | 2,400 |
| 2023/10/27 | 1,186 | 1,198 | 1,186 | 1,195 | +6 | +0.5% | 1,400 |
| 2023/10/26 | 1,191 | 1,194 | 1,189 | 1,189 | -3 | -0.3% | 1,300 |
| 2023/10/25 | 1,210 | 1,216 | 1,192 | 1,192 | -18 | -1.5% | 1,900 |
| 2023/10/24 | 1,193 | 1,210 | 1,178 | 1,210 | +22 | +1.9% | 7,000 |
| 2023/10/23 | 1,190 | 1,192 | 1,184 | 1,188 | +6 | +0.5% | 9,500 |
| 2023/10/20 | 1,185 | 1,185 | 1,164 | 1,182 | -2 | -0.2% | 2,700 |
| 2023/10/19 | 1,192 | 1,192 | 1,177 | 1,184 | -6 | -0.5% | 1,800 |
| 2023/10/18 | 1,189 | 1,190 | 1,177 | 1,190 | -6 | -0.5% | 5,700 |
| 2023/10/17 | 1,195 | 1,199 | 1,195 | 1,196 | +7 | +0.6% | 1,000 |
| 2023/10/16 | 1,190 | 1,191 | 1,182 | 1,189 | -8 | -0.7% | 4,900 |
| 2023/10/13 | 1,211 | 1,217 | 1,190 | 1,197 | -22 | -1.8% | 4,500 |
| 2023/10/12 | 1,212 | 1,223 | 1,208 | 1,219 | -1 | -0.1% | 7,300 |
| 2023/10/11 | 1,220 | 1,220 | 1,209 | 1,220 | ±0 | ±0% | 4,300 |
| 2023/10/10 | 1,215 | 1,229 | 1,212 | 1,220 | +5 | +0.4% | 4,100 |
| 2023/10/06 | 1,209 | 1,222 | 1,205 | 1,215 | +8 | +0.7% | 5,400 |
| 2023/10/05 | 1,160 | 1,211 | 1,160 | 1,207 | +47 | +4.1% | 8,900 |
| 2023/10/04 | 1,156 | 1,181 | 1,154 | 1,160 | -26 | -2.2% | 11,300 |
| 2023/10/03 | 1,202 | 1,202 | 1,176 | 1,186 | -17 | -1.4% | 12,600 |
| 2023/10/02 | 1,215 | 1,225 | 1,203 | 1,203 | -12 | -1% | 13,500 |
| 2023/09/29 | 1,247 | 1,247 | 1,215 | 1,215 | -30 | -2.4% | 10,800 |
| 2023/09/28 | 1,255 | 1,259 | 1,236 | 1,245 | -10 | -0.8% | 5,900 |
| 2023/09/27 | 1,255 | 1,255 | 1,244 | 1,255 | +4 | +0.3% | 5,400 |
| 2023/09/26 | 1,237 | 1,251 | 1,237 | 1,251 | +12 | +1% | 2,900 |
| 2023/09/25 | 1,251 | 1,251 | 1,232 | 1,239 | -5 | -0.4% | 9,800 |
| 2023/09/22 | 1,230 | 1,252 | 1,220 | 1,244 | +14 | +1.1% | 6,800 |
| 2023/09/21 | 1,237 | 1,241 | 1,226 | 1,230 | -15 | -1.2% | 7,700 |
| 2023/09/20 | 1,260 | 1,267 | 1,236 | 1,245 | -14 | -1.1% | 10,300 |
| 2023/09/19 | 1,262 | 1,264 | 1,256 | 1,259 | -3 | -0.2% | 3,200 |
| 2023/09/15 | 1,275 | 1,280 | 1,245 | 1,262 | -20 | -1.6% | 15,800 |
| 2023/09/14 | 1,298 | 1,298 | 1,260 | 1,282 | -11 | -0.9% | 13,900 |
| 2023/09/13 | 1,315 | 1,319 | 1,282 | 1,293 | -22 | -1.7% | 12,900 |
| 2023/09/12 | 1,275 | 1,373 | 1,275 | 1,315 | +58 | +4.6% | 27,800 |
| 2023/09/11 | 1,302 | 1,318 | 1,246 | 1,257 | -31 | -2.4% | 29,900 |
| 2023/09/08 | 1,247 | 1,298 | 1,247 | 1,288 | +48 | +3.9% | 19,800 |
| 2023/09/07 | 1,235 | 1,278 | 1,234 | 1,240 | +4 | +0.3% | 20,100 |
| 2023/09/06 | 1,225 | 1,238 | 1,223 | 1,236 | +8 | +0.7% | 9,900 |
| 2023/09/05 | 1,225 | 1,235 | 1,218 | 1,228 | +3 | +0.2% | 9,900 |
| 2023/09/04 | 1,241 | 1,243 | 1,219 | 1,225 | ±0 | ±0% | 11,600 |
| 2023/09/01 | 1,216 | 1,225 | 1,208 | 1,225 | +12 | +1% | 11,300 |
251～
300
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 | 134,100円 | +5.5% | +2.7% | 3.65% | 9.99倍 | 1.06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 | 33,400円 | +44.2% | -20.0% | 0.00% | 61.40倍 | 3.62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 | 232,100円 | +5.3% | +3.8% | 0.95% | 18.10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 | 81,600円 | -17.7% | - | 0.00% | 70.71倍 | 3.42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 | 47,300円 | +31.3% | +56.3% | 0.00% | 74.96倍 | 1.81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
