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 |
|---|---|---|---|---|---|---|---|
| 2003/08/11 | 1,440 | 1,470 | 1,380 | 1,400 | -30 | -2.1% | 21,600 |
| 2003/08/08 | 1,330 | 1,440 | 1,330 | 1,430 | +160 | +12.6% | 42,500 |
| 2003/08/07 | 1,100 | 1,270 | 1,100 | 1,270 | +200 | +18.7% | 6,300 |
| 2003/08/06 | 1,140 | 1,140 | 1,070 | 1,070 | -70 | -6.1% | 2,400 |
| 2003/08/05 | 1,180 | 1,180 | 1,140 | 1,140 | -40 | -3.4% | 2,200 |
| 2003/08/04 | 1,180 | 1,190 | 1,180 | 1,180 | +10 | +0.9% | 700 |
| 2003/08/01 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 900 |
| 2003/07/31 | 1,210 | 1,210 | 1,150 | 1,160 | -30 | -2.5% | 1,600 |
| 2003/07/30 | 1,190 | 1,200 | 1,190 | 1,190 | +40 | +3.5% | 800 |
| 2003/07/29 | 1,130 | 1,200 | 1,130 | 1,150 | +30 | +2.7% | 1,000 |
| 2003/07/28 | 1,150 | 1,150 | 1,110 | 1,120 | -60 | -5.1% | 800 |
| 2003/07/25 | 1,190 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 1,700 |
| 2003/07/24 | 1,150 | 1,240 | 1,150 | 1,200 | +50 | +4.3% | 6,000 |
| 2003/07/23 | 1,120 | 1,150 | 1,030 | 1,150 | +30 | +2.7% | 6,500 |
| 2003/07/22 | 1,220 | 1,220 | 1,100 | 1,120 | -100 | -8.2% | 4,100 |
| 2003/07/18 | 1,230 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 1,600 |
| 2003/07/17 | 1,300 | 1,300 | 1,200 | 1,230 | -70 | -5.4% | 4,800 |
| 2003/07/16 | 1,300 | 1,300 | 1,220 | 1,300 | +20 | +1.6% | 3,600 |
| 2003/07/15 | 1,320 | 1,340 | 1,280 | 1,280 | -60 | -4.5% | 7,500 |
| 2003/07/14 | 1,380 | 1,390 | 1,340 | 1,340 | -20 | -1.5% | 3,000 |
| 2003/07/11 | 1,310 | 1,400 | 1,300 | 1,360 | +10 | +0.7% | 9,700 |
| 2003/07/10 | 1,280 | 1,380 | 1,280 | 1,350 | +90 | +7.1% | 6,400 |
| 2003/07/09 | 1,240 | 1,280 | 1,220 | 1,260 | +30 | +2.4% | 6,500 |
| 2003/07/08 | 1,330 | 1,330 | 1,230 | 1,230 | -100 | -7.5% | 8,500 |
| 2003/07/07 | 1,360 | 1,400 | 1,330 | 1,330 | -20 | -1.5% | 8,100 |
| 2003/07/04 | 1,370 | 1,400 | 1,350 | 1,350 | ±0 | ±0% | 5,800 |
| 2003/07/03 | 1,440 | 1,440 | 1,350 | 1,350 | -50 | -3.6% | 4,700 |
| 2003/07/02 | 1,340 | 1,400 | 1,330 | 1,400 | +50 | +3.7% | 7,500 |
| 2003/07/01 | 1,360 | 1,390 | 1,340 | 1,350 | +10 | +0.7% | 8,300 |
| 2003/06/30 | 1,430 | 1,430 | 1,340 | 1,340 | -60 | -4.3% | 6,100 |
| 2003/06/27 | 1,460 | 1,500 | 1,380 | 1,400 | -60 | -4.1% | 10,500 |
| 2003/06/26 | 1,400 | 1,540 | 1,400 | 1,460 | +60 | +4.3% | 55,600 |
| 2003/06/25 | 1,300 | 1,440 | 1,260 | 1,400 | +100 | +7.7% | 11,300 |
| 2003/06/24 | 1,290 | 1,300 | 1,210 | 1,300 | ±0 | ±0% | 8,100 |
| 2003/06/23 | 1,290 | 1,320 | 1,290 | 1,300 | -50 | -3.7% | 2,800 |
| 2003/06/20 | 1,360 | 1,370 | 1,340 | 1,350 | -70 | -4.9% | 7,200 |
| 2003/06/19 | 1,380 | 1,420 | 1,350 | 1,420 | +40 | +2.9% | 8,900 |
| 2003/06/18 | 1,430 | 1,430 | 1,320 | 1,380 | -30 | -2.1% | 15,000 |
| 2003/06/17 | 1,400 | 1,470 | 1,400 | 1,410 | +10 | +0.7% | 17,200 |
| 2003/06/16 | 1,490 | 1,490 | 1,400 | 1,400 | -70 | -4.8% | 19,600 |
| 2003/06/13 | 1,390 | 1,560 | 1,390 | 1,470 | +20 | +1.4% | 48,800 |
| 2003/06/12 | 1,490 | 1,600 | 1,430 | 1,450 | +50 | +3.6% | 88,800 |
| 2003/06/11 | 1,220 | 1,400 | 1,220 | 1,400 | +200 | +16.7% | 97,300 |
| 2003/06/10 | 1,160 | 1,250 | 1,130 | 1,200 | -40 | -3.2% | 30,300 |
| 2003/06/09 | 1,350 | 1,370 | 1,230 | 1,240 | -190 | -13.3% | 71,000 |
| 2003/06/06 | 1,390 | 1,430 | 1,300 | 1,430 | +200 | +16.3% | 116,700 |
| 2003/06/05 | 1,130 | 1,230 | 1,080 | 1,230 | +200 | +19.4% | 74,900 |
| 2003/06/04 | 950 | 1,030 | 938 | 1,030 | +102 | +11% | 44,600 |
| 2003/06/03 | 900 | 930 | 890 | 928 | +44 | +5% | 18,100 |
| 2003/06/02 | 883 | 900 | 880 | 884 | -1 | -0.1% | 13,200 |
5301～
5350
件表示中 / 5479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 | 47,300円 | +242.0% | - | 0.00% | - | 136.31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 |
| Ｓｐｅｅｅ | 190,500円 | +14.6% | - | 0.00% | - | 4.04倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ｇｕｍｉ | 44,000円 | -17.1% | - | 0.00% | 19.79倍 | 1.40倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| セック | 411,500円 | +18.4% | +21.5% | 2.48% | 16.14倍 | 2.45倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
