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 |
|---|---|---|---|---|---|---|---|
| 2004/10/21 | 1,910 | 1,930 | 1,830 | 1,880 | -30 | -1.6% | 1,800 |
| 2004/10/20 | 1,860 | 1,910 | 1,800 | 1,910 | -10 | -0.5% | 3,600 |
| 2004/10/19 | 1,940 | 1,940 | 1,820 | 1,920 | -50 | -2.5% | 5,000 |
| 2004/10/18 | 1,870 | 1,970 | 1,800 | 1,970 | +100 | +5.3% | 17,100 |
| 2004/10/15 | 1,630 | 1,870 | 1,630 | 1,870 | +190 | +11.3% | 7,700 |
| 2004/10/14 | 1,700 | 1,700 | 1,680 | 1,680 | -30 | -1.8% | 1,200 |
| 2004/10/13 | 1,700 | 1,720 | 1,700 | 1,710 | -10 | -0.6% | 4,100 |
| 2004/10/12 | 1,640 | 1,720 | 1,630 | 1,720 | +20 | +1.2% | 2,500 |
| 2004/10/08 | 1,700 | 1,710 | 1,690 | 1,700 | -60 | -3.4% | 1,600 |
| 2004/10/07 | 1,720 | 1,760 | 1,680 | 1,760 | +40 | +2.3% | 4,600 |
| 2004/10/06 | 1,740 | 1,740 | 1,670 | 1,720 | +10 | +0.6% | 1,200 |
| 2004/10/05 | 1,740 | 1,750 | 1,710 | 1,710 | -30 | -1.7% | 3,700 |
| 2004/10/04 | 1,800 | 1,800 | 1,700 | 1,740 | +10 | +0.6% | 2,900 |
| 2004/10/01 | 1,790 | 1,800 | 1,730 | 1,730 | ±0 | ±0% | 3,100 |
| 2004/09/30 | 1,630 | 2,030 | 1,630 | 1,730 | ±0 | ±0% | 26,800 |
| 2004/09/29 | 1,630 | 1,750 | 1,540 | 1,730 | +90 | +5.5% | 7,500 |
| 2004/09/28 | 1,590 | 1,640 | 1,550 | 1,640 | +50 | +3.1% | 3,600 |
| 2004/09/27 | 1,700 | 1,700 | 1,580 | 1,590 | -160 | -9.1% | 2,900 |
| 2004/09/24 | 1,610 | 1,760 | 1,610 | 1,750 | +160 | +10.1% | 6,600 |
| 2004/09/22 | 1,530 | 1,680 | 1,480 | 1,590 | +60 | +3.9% | 5,000 |
| 2004/09/21 | 1,490 | 1,550 | 1,470 | 1,530 | +10 | +0.7% | 5,500 |
| 2004/09/17 | 1,590 | 1,600 | 1,500 | 1,520 | -120 | -7.3% | 2,800 |
| 2004/09/16 | 1,650 | 1,650 | 1,600 | 1,640 | ±0 | ±0% | 2,500 |
| 2004/09/15 | 1,610 | 1,670 | 1,610 | 1,640 | +10 | +0.6% | 3,300 |
| 2004/09/14 | 1,640 | 1,640 | 1,620 | 1,630 | ±0 | ±0% | 1,900 |
| 2004/09/13 | 1,670 | 1,670 | 1,610 | 1,630 | ±0 | ±0% | 2,900 |
| 2004/09/10 | 1,710 | 1,710 | 1,630 | 1,630 | -50 | -3% | 3,900 |
| 2004/09/09 | 1,680 | 1,690 | 1,650 | 1,680 | -10 | -0.6% | 1,500 |
| 2004/09/08 | 1,670 | 1,720 | 1,670 | 1,690 | -10 | -0.6% | 1,900 |
| 2004/09/07 | 1,710 | 1,720 | 1,690 | 1,700 | -20 | -1.2% | 7,400 |
| 2004/09/06 | 1,730 | 1,750 | 1,720 | 1,720 | -40 | -2.3% | 3,300 |
| 2004/09/03 | 1,780 | 1,800 | 1,760 | 1,760 | +20 | +1.1% | 11,400 |
| 2004/09/02 | 1,750 | 1,770 | 1,710 | 1,740 | +10 | +0.6% | 8,200 |
| 2004/09/01 | 1,680 | 1,730 | 1,680 | 1,730 | +80 | +4.8% | 6,500 |
| 2004/08/31 | 1,660 | 1,670 | 1,640 | 1,650 | +20 | +1.2% | 900 |
| 2004/08/30 | 1,660 | 1,680 | 1,630 | 1,630 | -30 | -1.8% | 2,800 |
| 2004/08/27 | 1,660 | 1,660 | 1,650 | 1,660 | +20 | +1.2% | 2,300 |
| 2004/08/26 | 1,660 | 1,670 | 1,640 | 1,640 | ±0 | ±0% | 1,600 |
| 2004/08/25 | 1,630 | 1,640 | 1,600 | 1,640 | ±0 | ±0% | 3,800 |
| 2004/08/24 | 1,640 | 1,650 | 1,620 | 1,640 | ±0 | ±0% | 1,900 |
| 2004/08/23 | 1,660 | 1,670 | 1,620 | 1,640 | -30 | -1.8% | 5,100 |
| 2004/08/20 | 1,660 | 1,670 | 1,600 | 1,670 | -20 | -1.2% | 4,300 |
| 2004/08/19 | 1,660 | 1,740 | 1,610 | 1,690 | +70 | +4.3% | 5,900 |
| 2004/08/18 | 1,680 | 1,700 | 1,620 | 1,620 | -50 | -3% | 4,400 |
| 2004/08/17 | 1,700 | 1,710 | 1,670 | 1,670 | -30 | -1.8% | 3,000 |
| 2004/08/16 | 1,750 | 1,750 | 1,660 | 1,700 | -60 | -3.4% | 7,800 |
| 2004/08/13 | 1,740 | 1,770 | 1,740 | 1,760 | -40 | -2.2% | 3,700 |
| 2004/08/12 | 1,760 | 1,800 | 1,750 | 1,800 | +10 | +0.6% | 2,000 |
| 2004/08/11 | 1,820 | 1,850 | 1,750 | 1,790 | +10 | +0.6% | 4,200 |
| 2004/08/10 | 1,780 | 1,800 | 1,760 | 1,780 | +20 | +1.1% | 2,500 |
5101～
5150
件表示中 / 5573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 | 47,000円 | - | - | 0.00% | - | 191.06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 |
| ＮＣＤ | 257,200円 | +6.3% | +5.2% | 4.67% | 10.79倍 | 2.70倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| 朝日ネット | 70,900円 | +3.2% | +0.3% | 3.53% | 11.08倍 | 1.41倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ニーズウェル | 54,900円 | +11.0% | +15.9% | 2.19% | 19.94倍 | 4.70倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| セグエ | 66,700円 | +32.5% | +39.6% | 1.95% | 27.14倍 | 5.20倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム
