クオンタムソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/01/31 | 1,700 | 1,700 | 1,670 | 1,680 | -10 | -0.6% | 2,600 |
| 2005/01/28 | 1,710 | 1,710 | 1,680 | 1,690 | -40 | -2.3% | 4,000 |
| 2005/01/27 | 1,790 | 1,790 | 1,680 | 1,730 | -50 | -2.8% | 4,600 |
| 2005/01/26 | 1,770 | 1,830 | 1,770 | 1,780 | +10 | +0.6% | 8,200 |
| 2005/01/25 | 1,770 | 1,770 | 1,730 | 1,770 | ±0 | ±0% | 5,000 |
| 2005/01/24 | 1,680 | 1,770 | 1,680 | 1,770 | +120 | +7.3% | 16,800 |
| 2005/01/21 | 1,670 | 1,670 | 1,650 | 1,650 | -30 | -1.8% | 1,600 |
| 2005/01/20 | 1,700 | 1,710 | 1,670 | 1,680 | +10 | +0.6% | 3,700 |
| 2005/01/19 | 1,640 | 1,670 | 1,610 | 1,670 | ±0 | ±0% | 4,700 |
| 2005/01/18 | 1,720 | 1,740 | 1,660 | 1,670 | +40 | +2.5% | 9,700 |
| 2005/01/17 | 1,640 | 1,650 | 1,630 | 1,630 | +80 | +5.2% | 8,700 |
| 2005/01/14 | 1,600 | 1,620 | 1,550 | 1,550 | -100 | -6.1% | 2,700 |
| 2005/01/13 | 1,610 | 1,650 | 1,600 | 1,650 | +50 | +3.1% | 3,100 |
| 2005/01/12 | 1,620 | 1,650 | 1,600 | 1,600 | -30 | -1.8% | 1,600 |
| 2005/01/11 | 1,650 | 1,660 | 1,630 | 1,630 | -10 | -0.6% | 4,000 |
| 2005/01/07 | 1,610 | 1,640 | 1,610 | 1,640 | +40 | +2.5% | 4,100 |
| 2005/01/06 | 1,540 | 1,600 | 1,540 | 1,600 | +60 | +3.9% | 3,700 |
| 2005/01/05 | 1,510 | 1,550 | 1,480 | 1,540 | +40 | +2.7% | 1,500 |
| 2005/01/04 | 1,500 | 1,540 | 1,500 | 1,500 | -30 | -2% | 2,400 |
| 2004/12/30 | 1,530 | 1,540 | 1,520 | 1,530 | -10 | -0.6% | 900 |
| 2004/12/29 | 1,500 | 1,550 | 1,490 | 1,540 | +80 | +5.5% | 4,300 |
| 2004/12/28 | 1,400 | 1,460 | 1,380 | 1,460 | +40 | +2.8% | 1,500 |
| 2004/12/27 | 1,460 | 1,460 | 1,340 | 1,420 | -40 | -2.7% | 5,600 |
| 2004/12/24 | 1,450 | 1,470 | 1,450 | 1,460 | -40 | -2.7% | 5,100 |
| 2004/12/22 | 1,520 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 1,400 |
| 2004/12/21 | 1,500 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 4,000 |
| 2004/12/20 | 1,490 | 1,510 | 1,490 | 1,500 | +20 | +1.4% | 2,300 |
| 2004/12/17 | 1,550 | 1,550 | 1,480 | 1,480 | -70 | -4.5% | 2,400 |
| 2004/12/16 | 1,550 | 1,550 | 1,500 | 1,550 | +20 | +1.3% | 1,300 |
| 2004/12/15 | 1,540 | 1,560 | 1,480 | 1,530 | +10 | +0.7% | 5,100 |
| 2004/12/14 | 1,540 | 1,540 | 1,500 | 1,520 | -40 | -2.6% | 2,500 |
| 2004/12/13 | 1,580 | 1,600 | 1,560 | 1,560 | ±0 | ±0% | 2,600 |
| 2004/12/10 | 1,600 | 1,600 | 1,560 | 1,560 | -20 | -1.3% | 1,000 |
| 2004/12/09 | 1,610 | 1,610 | 1,570 | 1,580 | -50 | -3.1% | 1,700 |
| 2004/12/08 | 1,580 | 1,630 | 1,560 | 1,630 | +50 | +3.2% | 4,800 |
| 2004/12/07 | 1,580 | 1,590 | 1,570 | 1,580 | -20 | -1.3% | 3,100 |
| 2004/12/06 | 1,610 | 1,630 | 1,580 | 1,600 | -60 | -3.6% | 4,000 |
| 2004/12/03 | 1,650 | 1,660 | 1,600 | 1,660 | ±0 | ±0% | 5,700 |
| 2004/12/02 | 1,660 | 1,730 | 1,620 | 1,660 | +30 | +1.8% | 6,200 |
| 2004/12/01 | 1,670 | 1,670 | 1,610 | 1,630 | -60 | -3.6% | 3,600 |
| 2004/11/30 | 1,680 | 1,750 | 1,660 | 1,690 | ±0 | ±0% | 28,800 |
| 2004/11/29 | 1,580 | 1,690 | 1,580 | 1,690 | +110 | +7% | 5,400 |
| 2004/11/26 | 1,600 | 1,680 | 1,580 | 1,580 | +10 | +0.6% | 7,700 |
| 2004/11/25 | 1,650 | 1,650 | 1,550 | 1,570 | -90 | -5.4% | 11,700 |
| 2004/11/24 | 1,690 | 1,690 | 1,660 | 1,660 | -30 | -1.8% | 600 |
| 2004/11/22 | 1,660 | 1,690 | 1,650 | 1,690 | +30 | +1.8% | 1,400 |
| 2004/11/19 | 1,720 | 1,720 | 1,650 | 1,660 | -50 | -2.9% | 2,900 |
| 2004/11/18 | 1,720 | 1,750 | 1,700 | 1,710 | -40 | -2.3% | 1,700 |
| 2004/11/17 | 1,750 | 1,750 | 1,730 | 1,750 | -40 | -2.2% | 300 |
| 2004/11/16 | 1,800 | 1,800 | 1,750 | 1,790 | +40 | +2.3% | 2,300 |
5001～
5050
件表示中 / 5539件
類似銘柄と比較する
現在ご覧いただいている「クオンタムＳ」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 |
|---|---|---|---|---|---|---|---|---|
| クオンタムＳ | 44,100円 | - | - | 0.00% | - | 179.27倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| カナミックＮ | 42,500円 | +11.8% | +10.6% | 1.76% | 18.33倍 | 4.98倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| 情報企画 | 500,000円 | +5.2% | +0.2% | 2.20% | 14.83倍 | 2.29倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| ヒューマンＴ | 211,300円 | +20.0% | +37.4% | 1.33% | 22.83倍 | 4.57倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ＮＣＳ＆Ａ | 112,000円 | +1.0% | +11.9% | 3.93% | 11.62倍 | 1.27倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
市場注目の銘柄
チャート関連のコラム
