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 |
|---|---|---|---|---|---|---|---|
| 2007/11/08 | 1,420 | 1,520 | 1,420 | 1,500 | ±0 | ±0% | 1,500 |
| 2007/11/07 | 1,470 | 1,520 | 1,470 | 1,500 | +10 | +0.7% | 900 |
| 2007/11/06 | 1,390 | 1,490 | 1,370 | 1,490 | -10 | -0.7% | 3,200 |
| 2007/11/05 | 1,530 | 1,530 | 1,480 | 1,500 | -50 | -3.2% | 900 |
| 2007/11/02 | 1,490 | 1,550 | 1,490 | 1,550 | -20 | -1.3% | 1,600 |
| 2007/11/01 | 1,520 | 1,570 | 1,520 | 1,570 | - | - | 800 |
| 2007/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/30 | 1,630 | 1,640 | 1,570 | 1,620 | -10 | -0.6% | 600 |
| 2007/10/29 | 1,580 | 1,630 | 1,540 | 1,630 | +50 | +3.2% | 2,900 |
| 2007/10/26 | 1,570 | 1,580 | 1,570 | 1,580 | +20 | +1.3% | 300 |
| 2007/10/25 | 1,570 | 1,570 | 1,530 | 1,560 | -30 | -1.9% | 800 |
| 2007/10/24 | 1,550 | 1,600 | 1,550 | 1,590 | -20 | -1.2% | 800 |
| 2007/10/23 | 1,560 | 1,620 | 1,560 | 1,610 | -10 | -0.6% | 900 |
| 2007/10/22 | 1,590 | 1,620 | 1,550 | 1,620 | -30 | -1.8% | 1,800 |
| 2007/10/19 | 1,590 | 1,740 | 1,590 | 1,650 | +90 | +5.8% | 6,000 |
| 2007/10/18 | 1,470 | 1,560 | 1,470 | 1,560 | +40 | +2.6% | 800 |
| 2007/10/17 | 1,650 | 1,650 | 1,500 | 1,520 | - | - | 800 |
| 2007/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/15 | 1,670 | 1,710 | 1,620 | 1,620 | -60 | -3.6% | 1,600 |
| 2007/10/12 | 1,680 | 1,680 | 1,660 | 1,680 | ±0 | ±0% | 900 |
| 2007/10/11 | 1,680 | 1,680 | 1,680 | 1,680 | +50 | +3.1% | 100 |
| 2007/10/10 | 1,690 | 1,720 | 1,630 | 1,630 | -60 | -3.6% | 900 |
| 2007/10/09 | 1,770 | 1,790 | 1,690 | 1,690 | -90 | -5.1% | 2,100 |
| 2007/10/05 | 1,690 | 1,780 | 1,690 | 1,780 | ±0 | ±0% | 600 |
| 2007/10/04 | 1,800 | 1,800 | 1,770 | 1,780 | +50 | +2.9% | 500 |
| 2007/10/03 | 1,740 | 1,740 | 1,670 | 1,730 | -70 | -3.9% | 1,400 |
| 2007/10/02 | 1,790 | 1,800 | 1,790 | 1,800 | +100 | +5.9% | 700 |
| 2007/10/01 | 1,800 | 1,820 | 1,700 | 1,700 | -70 | -4% | 400 |
| 2007/09/28 | 1,770 | 1,770 | 1,760 | 1,770 | +70 | +4.1% | 900 |
| 2007/09/27 | 1,530 | 1,710 | 1,530 | 1,700 | +90 | +5.6% | 1,300 |
| 2007/09/26 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 1,800 |
| 2007/09/25 | 1,480 | 1,600 | 1,480 | 1,600 | ±0 | ±0% | 1,500 |
| 2007/09/21 | 1,600 | 1,600 | 1,600 | 1,600 | -20 | -1.2% | 1,000 |
| 2007/09/20 | 1,560 | 1,620 | 1,500 | 1,620 | ±0 | ±0% | 1,000 |
| 2007/09/19 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
| 2007/09/18 | 1,540 | 1,680 | 1,540 | 1,620 | -10 | -0.6% | 1,500 |
| 2007/09/14 | 1,570 | 1,630 | 1,550 | 1,630 | ±0 | ±0% | 1,100 |
| 2007/09/13 | 1,620 | 1,630 | 1,600 | 1,630 | -50 | -3% | 300 |
| 2007/09/12 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 200 |
| 2007/09/11 | 1,630 | 1,680 | 1,630 | 1,680 | - | - | 500 |
| 2007/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/07 | 1,630 | 1,710 | 1,610 | 1,710 | -10 | -0.6% | 1,000 |
| 2007/09/06 | 1,650 | 1,720 | 1,650 | 1,720 | +20 | +1.2% | 300 |
| 2007/09/05 | 1,760 | 1,760 | 1,700 | 1,700 | -30 | -1.7% | 700 |
| 2007/09/04 | 1,770 | 1,770 | 1,690 | 1,730 | -10 | -0.6% | 700 |
| 2007/09/03 | 1,690 | 1,740 | 1,680 | 1,740 | -10 | -0.6% | 900 |
| 2007/08/31 | 1,780 | 1,780 | 1,690 | 1,750 | ±0 | ±0% | 900 |
| 2007/08/30 | 1,910 | 1,910 | 1,730 | 1,750 | -70 | -3.8% | 2,800 |
| 2007/08/29 | 1,670 | 1,880 | 1,670 | 1,820 | +150 | +9% | 3,300 |
| 2007/08/28 | 1,580 | 1,670 | 1,520 | 1,670 | +30 | +1.8% | 1,400 |
4351～
4400
件表示中 / 5574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 | 45,700円 | - | - | 0.00% | - | 185.77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 |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
| 環境フレン | 7,000円 | -1.4% | - | 0.00% | - | 6.18倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＮＴＴＤＩＭ | 419,500円 | +9.9% | +66.9% | 1.19% | 29.20倍 | 3.99倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| ヒトコムＨＤ | 115,800円 | +6.5% | +43.6% | 3.20% | 19.26倍 | 1.19倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
