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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,123 | 1,166 | 1,088 | 1,128 | -14 | -1.2% | 127,300 |
| 2024/02/22 | 1,209 | 1,227 | 1,069 | 1,142 | -67 | -5.5% | 132,000 |
| 2024/02/21 | 1,235 | 1,241 | 1,209 | 1,209 | -51 | -4% | 38,200 |
| 2024/02/20 | 1,235 | 1,267 | 1,202 | 1,260 | +20 | +1.6% | 39,300 |
| 2024/02/19 | 1,160 | 1,270 | 1,160 | 1,240 | +66 | +5.6% | 80,100 |
| 2024/02/16 | 1,250 | 1,250 | 1,051 | 1,174 | -95 | -7.5% | 161,300 |
| 2024/02/15 | 1,266 | 1,305 | 1,261 | 1,269 | -14 | -1.1% | 40,600 |
| 2024/02/14 | 1,279 | 1,309 | 1,225 | 1,283 | +4 | +0.3% | 121,500 |
| 2024/02/13 | 1,240 | 1,299 | 1,228 | 1,279 | +39 | +3.1% | 55,500 |
| 2024/02/09 | 1,250 | 1,317 | 1,238 | 1,240 | -26 | -2.1% | 125,300 |
| 2024/02/08 | 1,303 | 1,318 | 1,258 | 1,266 | -54 | -4.1% | 108,800 |
| 2024/02/07 | 1,341 | 1,363 | 1,307 | 1,320 | -13 | -1% | 44,900 |
| 2024/02/06 | 1,325 | 1,349 | 1,290 | 1,333 | -13 | -1% | 72,000 |
| 2024/02/05 | 1,359 | 1,364 | 1,318 | 1,346 | -4 | -0.3% | 53,500 |
| 2024/02/02 | 1,370 | 1,370 | 1,300 | 1,350 | -26 | -1.9% | 115,000 |
| 2024/02/01 | 1,415 | 1,460 | 1,332 | 1,376 | -49 | -3.4% | 95,600 |
| 2024/01/31 | 1,464 | 1,465 | 1,414 | 1,425 | -40 | -2.7% | 57,700 |
| 2024/01/30 | 1,500 | 1,509 | 1,435 | 1,465 | -35 | -2.3% | 87,200 |
| 2024/01/29 | 1,505 | 1,542 | 1,455 | 1,500 | -45 | -2.9% | 76,400 |
| 2024/01/26 | 1,502 | 1,555 | 1,467 | 1,545 | +9 | +0.6% | 109,400 |
| 2024/01/25 | 1,633 | 1,633 | 1,535 | 1,536 | -84 | -5.2% | 86,700 |
| 2024/01/24 | 1,667 | 1,667 | 1,531 | 1,620 | -10 | -0.6% | 155,500 |
| 2024/01/23 | 1,600 | 1,655 | 1,515 | 1,630 | +15 | +0.9% | 336,400 |
| 2024/01/22 | 1,732 | 1,798 | 1,574 | 1,615 | -47 | -2.8% | 417,200 |
| 2024/01/19 | 1,450 | 1,668 | 1,450 | 1,662 | +212 | +14.6% | 450,700 |
| 2024/01/18 | 1,374 | 1,495 | 1,366 | 1,450 | +55 | +3.9% | 130,200 |
| 2024/01/17 | 1,400 | 1,431 | 1,293 | 1,395 | -30 | -2.1% | 311,900 |
| 2024/01/16 | 1,436 | 1,545 | 1,413 | 1,425 | -32 | -2.2% | 386,500 |
| 2024/01/15 | 1,380 | 1,573 | 1,350 | 1,457 | +132 | +10% | 747,000 |
| 2024/01/12 | 1,295 | 1,330 | 1,225 | 1,325 | ±0 | ±0% | 285,600 |
| 2024/01/11 | 1,143 | 1,424 | 1,130 | 1,325 | +153 | +13.1% | 648,800 |
| 2024/01/10 | 1,280 | 1,297 | 1,118 | 1,172 | -138 | -10.5% | 631,300 |
| 2024/01/09 | 1,369 | 1,375 | 1,272 | 1,310 | -45 | -3.3% | 308,900 |
| 2024/01/05 | 1,462 | 1,480 | 1,350 | 1,355 | -95 | -6.6% | 291,800 |
| 2024/01/04 | 1,553 | 1,585 | 1,411 | 1,450 | -212 | -12.8% | 433,400 |
| 2023/12/29 | 1,820 | 1,990 | 1,625 | 1,662 | -88 | -5% | 679,400 |
| 2023/12/28 | 1,654 | 1,974 | 1,579 | 1,750 | +84 | +5% | 1,179,400 |
| 2023/12/27 | 1,335 | 1,680 | 1,300 | 1,666 | +286 | +20.7% | 1,142,000 |
| 2023/12/26 | 1,300 | 1,595 | 1,200 | 1,380 | +50 | +3.8% | 1,187,800 |
| 2023/12/25 | 1,330 | 1,474 | 1,330 | 1,330 | -400 | -23.1% | 1,331,400 |
| 2023/12/22 | 1,740 | 2,048 | 1,730 | 1,730 | -500 | -22.4% | 808,900 |
| 2023/12/21 | 2,630 | 2,630 | 2,230 | 2,230 | -500 | -18.3% | 300,700 |
| 2023/12/20 | 2,938 | 2,969 | 2,645 | 2,730 | -261 | -8.7% | 228,900 |
| 2023/12/19 | 3,100 | 3,105 | 2,929 | 2,991 | -114 | -3.7% | 276,500 |
| 2023/12/18 | 3,160 | 3,200 | 3,030 | 3,105 | +15 | +0.5% | 168,800 |
| 2023/12/15 | 2,793 | 3,125 | 2,790 | 3,090 | +240 | +8.4% | 420,800 |
| 2023/12/14 | 2,950 | 3,025 | 2,751 | 2,850 | -160 | -5.3% | 400,900 |
| 2023/12/13 | 3,005 | 3,120 | 2,970 | 3,010 | +5 | +0.2% | 134,300 |
| 2023/12/12 | 3,160 | 3,160 | 3,005 | 3,005 | -185 | -5.8% | 113,600 |
| 2023/12/11 | 3,180 | 3,250 | 3,170 | 3,190 | -30 | -0.9% | 164,000 |
51～
100
件表示中 / 5258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 | 49,900円 | +593.2% | - | 0.00% | 2169.57倍 | -143.80倍 |
|
祖業は携帯システム構築。まつげサロン、小型ＥＶ「ＦＯＭＭ」販売併営。ＡＩ関連育成傾注 |
| ドリコム | 74,900円 | -7.4% | -68.1% | 0.00% | 214.00倍 | 4.02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 |
| ｅＷｅＬＬ | 145,700円 | +23.7% | +22.2% | 0.75% | 29.11倍 | 12.90倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
| ヘッドウォータ | 1,143,000円 | +26.5% | +133.7% | 0.00% | 137.88倍 | 22.45倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
市場注目の銘柄
チャート関連のコラム
