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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,140 | 1,220 | 1,120 | 1,160 | ±0 | ±0% | 5,500 |
| 2003/11/11 | 1,230 | 1,230 | 1,100 | 1,160 | -100 | -7.9% | 7,800 |
| 2003/11/10 | 1,310 | 1,310 | 1,250 | 1,260 | +30 | +2.4% | 7,300 |
| 2003/11/07 | 1,300 | 1,340 | 1,220 | 1,230 | -110 | -8.2% | 10,800 |
| 2003/11/06 | 1,230 | 1,340 | 1,180 | 1,340 | +120 | +9.8% | 13,600 |
| 2003/11/05 | 1,300 | 1,300 | 1,180 | 1,220 | -80 | -6.2% | 16,100 |
| 2003/11/04 | 1,360 | 1,380 | 1,290 | 1,300 | -80 | -5.8% | 11,900 |
| 2003/10/31 | 1,410 | 1,410 | 1,370 | 1,380 | ±0 | ±0% | 4,600 |
| 2003/10/30 | 1,450 | 1,450 | 1,360 | 1,380 | -50 | -3.5% | 5,100 |
| 2003/10/29 | 1,450 | 1,490 | 1,350 | 1,430 | +10 | +0.7% | 11,300 |
| 2003/10/28 | 1,620 | 1,620 | 1,380 | 1,420 | -20 | -1.4% | 21,300 |
| 2003/10/27 | 1,310 | 1,440 | 1,310 | 1,440 | +200 | +16.1% | 10,400 |
| 2003/10/24 | 1,140 | 1,290 | 1,130 | 1,240 | - | - | 52,700 |
| 2003/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/22 | 1,630 | 1,670 | 1,540 | 1,600 | -90 | -5.3% | 11,500 |
| 2003/10/21 | 1,850 | 1,930 | 1,530 | 1,690 | -130 | -7.1% | 29,500 |
| 2003/10/20 | 2,180 | 2,300 | 1,750 | 1,820 | -320 | -15% | 68,800 |
| 2003/10/17 | 2,100 | 2,140 | 1,900 | 2,140 | +300 | +16.3% | 131,100 |
| 2003/10/16 | 1,630 | 1,840 | 1,610 | 1,840 | +300 | +19.5% | 151,000 |
| 2003/10/15 | 1,430 | 1,580 | 1,400 | 1,540 | +150 | +10.8% | 76,300 |
| 2003/10/14 | 1,390 | 1,420 | 1,330 | 1,390 | +20 | +1.5% | 22,100 |
| 2003/10/10 | 1,290 | 1,370 | 1,250 | 1,370 | +50 | +3.8% | 15,800 |
| 2003/10/09 | 1,300 | 1,370 | 1,280 | 1,320 | -80 | -5.7% | 11,800 |
| 2003/10/08 | 1,410 | 1,410 | 1,280 | 1,400 | -10 | -0.7% | 9,700 |
| 2003/10/07 | 1,410 | 1,470 | 1,340 | 1,410 | +30 | +2.2% | 42,300 |
| 2003/10/06 | 1,180 | 1,400 | 1,180 | 1,380 | +180 | +15% | 25,700 |
| 2003/10/03 | 1,200 | 1,200 | 1,150 | 1,200 | ±0 | ±0% | 5,800 |
| 2003/10/02 | 1,150 | 1,200 | 1,130 | 1,200 | +60 | +5.3% | 10,300 |
| 2003/10/01 | 1,150 | 1,150 | 1,090 | 1,140 | +70 | +6.5% | 7,400 |
| 2003/09/30 | 1,100 | 1,100 | 1,070 | 1,070 | -40 | -3.6% | 5,100 |
| 2003/09/29 | 1,060 | 1,230 | 1,050 | 1,110 | +80 | +7.8% | 9,200 |
| 2003/09/26 | 990 | 1,040 | 990 | 1,030 | +50 | +5.1% | 3,400 |
| 2003/09/25 | 940 | 1,070 | 940 | 980 | ±0 | ±0% | 12,200 |
| 2003/09/24 | 1,020 | 1,020 | 970 | 980 | -50 | -4.9% | 7,900 |
| 2003/09/22 | 1,070 | 1,070 | 1,030 | 1,030 | ±0 | ±0% | 10,400 |
| 2003/09/19 | 1,070 | 1,070 | 1,010 | 1,030 | -60 | -5.5% | 17,400 |
| 2003/09/18 | 1,100 | 1,100 | 1,040 | 1,090 | -20 | -1.8% | 15,700 |
| 2003/09/17 | 1,010 | 1,110 | 970 | 1,110 | - | - | 71,000 |
| 2003/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/11 | 1,420 | 1,450 | 1,390 | 1,450 | +50 | +3.6% | 6,500 |
| 2003/09/10 | 1,420 | 1,470 | 1,340 | 1,400 | -40 | -2.8% | 26,800 |
| 2003/09/09 | 1,360 | 1,520 | 1,350 | 1,440 | +100 | +7.5% | 67,300 |
| 2003/09/08 | 1,280 | 1,350 | 1,260 | 1,340 | +60 | +4.7% | 12,200 |
| 2003/09/05 | 1,250 | 1,290 | 1,200 | 1,280 | +50 | +4.1% | 10,700 |
| 2003/09/04 | 1,230 | 1,300 | 1,230 | 1,230 | ±0 | ±0% | 3,400 |
| 2003/09/03 | 1,290 | 1,290 | 1,200 | 1,230 | -40 | -3.1% | 8,700 |
| 2003/09/02 | 1,300 | 1,300 | 1,250 | 1,270 | -30 | -2.3% | 5,200 |
| 2003/09/01 | 1,290 | 1,310 | 1,260 | 1,300 | +30 | +2.4% | 10,100 |
| 2003/08/29 | 1,290 | 1,300 | 1,260 | 1,270 | ±0 | ±0% | 5,200 |
5151～
5200
件表示中 / 5392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 | 46,500円 | +359.0% | - | 0.00% | - | 131.73倍 |
|
祖業は携帯システム構築だが、まつげサロン店のほか、ＥＶ、ＩＴ、ゲーム関連などの事業に |
| ＰＲＴＩＭＥＳ | 156,800円 | +19.8% | +10.0% | 0.00% | 16.54倍 | 3.33倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＣＣＴ | 119,500円 | +20.0% | +14.3% | 0.00% | 15.34倍 | 5.18倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ドリコム | 70,400円 | +43.2% | +13.5% | 0.00% | 202.30倍 | 4.35倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| メディアドゥ | 134,300円 | +4.2% | +12.1% | 2.01% | 15.30倍 | 1.22倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
