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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 1,206 | 1,210 | 1,199 | 1,199 | -17 | -1.4% | 5,900 |
| 2023/08/21 | 1,208 | 1,222 | 1,201 | 1,216 | +17 | +1.4% | 6,100 |
| 2023/08/18 | 1,192 | 1,199 | 1,185 | 1,199 | -6 | -0.5% | 10,800 |
| 2023/08/17 | 1,260 | 1,260 | 1,200 | 1,205 | -58 | -4.6% | 29,100 |
| 2023/08/16 | 1,266 | 1,273 | 1,258 | 1,263 | -9 | -0.7% | 8,700 |
| 2023/08/15 | 1,261 | 1,272 | 1,261 | 1,272 | +12 | +1% | 5,700 |
| 2023/08/14 | 1,262 | 1,264 | 1,257 | 1,260 | -2 | -0.2% | 4,400 |
| 2023/08/10 | 1,235 | 1,269 | 1,235 | 1,262 | +27 | +2.2% | 8,800 |
| 2023/08/09 | 1,246 | 1,255 | 1,229 | 1,235 | -7 | -0.6% | 9,900 |
| 2023/08/08 | 1,291 | 1,322 | 1,238 | 1,242 | -139 | -10.1% | 52,500 |
| 2023/08/07 | 1,333 | 1,400 | 1,320 | 1,381 | +44 | +3.3% | 19,200 |
| 2023/08/04 | 1,341 | 1,353 | 1,318 | 1,337 | -6 | -0.4% | 17,100 |
| 2023/08/03 | 1,361 | 1,367 | 1,335 | 1,343 | -29 | -2.1% | 12,200 |
| 2023/08/02 | 1,371 | 1,388 | 1,358 | 1,372 | +5 | +0.4% | 6,600 |
| 2023/08/01 | 1,388 | 1,391 | 1,356 | 1,367 | -23 | -1.7% | 15,700 |
| 2023/07/31 | 1,375 | 1,401 | 1,370 | 1,390 | +15 | +1.1% | 13,300 |
| 2023/07/28 | 1,406 | 1,408 | 1,350 | 1,375 | -31 | -2.2% | 23,700 |
| 2023/07/27 | 1,408 | 1,424 | 1,383 | 1,406 | -7 | -0.5% | 16,900 |
| 2023/07/26 | 1,451 | 1,454 | 1,413 | 1,413 | -39 | -2.7% | 24,000 |
| 2023/07/25 | 1,508 | 1,508 | 1,450 | 1,452 | -28 | -1.9% | 26,500 |
| 2023/07/24 | 1,523 | 1,523 | 1,459 | 1,480 | -13 | -0.9% | 26,000 |
| 2023/07/21 | 1,463 | 1,513 | 1,433 | 1,493 | +20 | +1.4% | 12,800 |
| 2023/07/20 | 1,445 | 1,473 | 1,445 | 1,473 | +29 | +2% | 8,800 |
| 2023/07/19 | 1,441 | 1,447 | 1,430 | 1,444 | -1 | -0.1% | 3,400 |
| 2023/07/18 | 1,433 | 1,447 | 1,433 | 1,445 | +10 | +0.7% | 3,300 |
| 2023/07/14 | 1,443 | 1,458 | 1,433 | 1,435 | -8 | -0.6% | 3,800 |
| 2023/07/13 | 1,445 | 1,450 | 1,429 | 1,443 | -8 | -0.6% | 4,200 |
| 2023/07/12 | 1,489 | 1,489 | 1,442 | 1,451 | -19 | -1.3% | 4,900 |
| 2023/07/11 | 1,429 | 1,470 | 1,425 | 1,470 | +38 | +2.7% | 7,400 |
| 2023/07/10 | 1,453 | 1,462 | 1,430 | 1,432 | -28 | -1.9% | 6,700 |
| 2023/07/07 | 1,450 | 1,475 | 1,435 | 1,460 | -14 | -0.9% | 5,800 |
| 2023/07/06 | 1,481 | 1,482 | 1,451 | 1,474 | -25 | -1.7% | 8,300 |
| 2023/07/05 | 1,496 | 1,499 | 1,482 | 1,499 | -1 | -0.1% | 5,300 |
| 2023/07/04 | 1,515 | 1,523 | 1,500 | 1,500 | -25 | -1.6% | 7,100 |
| 2023/07/03 | 1,548 | 1,548 | 1,511 | 1,525 | -11 | -0.7% | 14,200 |
| 2023/06/30 | 1,538 | 1,547 | 1,506 | 1,536 | -15 | -1% | 9,900 |
| 2023/06/29 | 1,529 | 1,561 | 1,520 | 1,551 | +16 | +1% | 25,000 |
| 2023/06/28 | 1,485 | 1,543 | 1,485 | 1,535 | +45 | +3% | 20,900 |
| 2023/06/27 | 1,474 | 1,546 | 1,463 | 1,490 | +2 | +0.1% | 24,700 |
| 2023/06/26 | 1,448 | 1,492 | 1,435 | 1,488 | +25 | +1.7% | 12,800 |
| 2023/06/23 | 1,474 | 1,520 | 1,451 | 1,463 | +18 | +1.2% | 30,900 |
| 2023/06/22 | 1,488 | 1,500 | 1,433 | 1,445 | -43 | -2.9% | 15,100 |
| 2023/06/21 | 1,488 | 1,505 | 1,470 | 1,488 | -4 | -0.3% | 8,400 |
| 2023/06/20 | 1,508 | 1,508 | 1,482 | 1,492 | -16 | -1.1% | 19,100 |
| 2023/06/19 | 1,534 | 1,537 | 1,490 | 1,508 | -1 | -0.1% | 17,800 |
| 2023/06/16 | 1,530 | 1,531 | 1,482 | 1,509 | -22 | -1.4% | 17,900 |
| 2023/06/15 | 1,485 | 1,540 | 1,470 | 1,531 | +44 | +3% | 29,000 |
| 2023/06/14 | 1,542 | 1,554 | 1,481 | 1,487 | -63 | -4.1% | 50,600 |
| 2023/06/13 | 1,575 | 1,634 | 1,541 | 1,550 | ±0 | ±0% | 87,900 |
| 2023/06/12 | 1,501 | 1,566 | 1,480 | 1,550 | +132 | +9.3% | 177,500 |
401～
450
件表示中 / 3678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 | 125,700円 | +5.5% | +2.7% | 4.30% | 9.35倍 | 1.00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 |
| ニフティライフ | 111,000円 | +33.9% | +1.0% | 2.88% | 11.82倍 | 1.31倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| ＰＡＴＨ | 9,500円 | +28.5% | - | 0.00% | - | 5.14倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| ラキール | 89,300円 | +8.7% | +44.6% | 0.00% | 12.52倍 | 1.78倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| ドーン | 207,600円 | +5.3% | +3.8% | 1.06% | 15.95倍 | 2.44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 |
市場注目の銘柄
チャート関連のコラム
