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 |
|---|---|---|---|---|---|---|---|
| 2023/11/21 | 1,207 | 1,212 | 1,195 | 1,200 | -3 | -0.2% | 13,600 |
| 2023/11/20 | 1,205 | 1,212 | 1,202 | 1,203 | -5 | -0.4% | 9,600 |
| 2023/11/17 | 1,203 | 1,212 | 1,185 | 1,208 | +6 | +0.5% | 23,900 |
| 2023/11/16 | 1,293 | 1,348 | 1,200 | 1,202 | -91 | -7% | 167,300 |
| 2023/11/15 | 1,233 | 1,295 | 1,230 | 1,293 | +60 | +4.9% | 42,000 |
| 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 |
401～
450
件表示中 / 3740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 | 142,600円 | +12.9% | +11.5% | 3.86% | 9.04倍 | 1.05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 |
| クルーズ | 61,600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 |
| ミンカブ | 52,300円 | -17.5% | - | 0.00% | 39.18倍 | 25.45倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ソフトマックス | 32,500円 | +14.2% | +2.4% | 2.31% | 16.28倍 | 2.22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 |
| Ｉ Ｃ | 101,000円 | +3.2% | -2.9% | 3.37% | 17.22倍 | 1.22倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
市場注目の銘柄
チャート関連のコラム
