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 |
|---|---|---|---|---|---|---|---|
| 2006/11/27 | 1,640 | 1,660 | 1,640 | 1,660 | +10 | +0.6% | 200 |
| 2006/11/24 | 1,630 | 1,650 | 1,630 | 1,650 | +20 | +1.2% | 700 |
| 2006/11/22 | 1,640 | 1,640 | 1,570 | 1,630 | +50 | +3.2% | 1,600 |
| 2006/11/21 | 1,580 | 1,580 | 1,580 | 1,580 | -120 | -7.1% | 600 |
| 2006/11/20 | 1,640 | 1,730 | 1,580 | 1,700 | -30 | -1.7% | 3,400 |
| 2006/11/17 | 1,720 | 1,740 | 1,700 | 1,730 | +10 | +0.6% | 2,600 |
| 2006/11/16 | 1,730 | 1,730 | 1,710 | 1,720 | +10 | +0.6% | 1,100 |
| 2006/11/15 | 1,800 | 1,800 | 1,710 | 1,710 | -90 | -5% | 1,400 |
| 2006/11/14 | 1,820 | 1,820 | 1,800 | 1,800 | +70 | +4% | 600 |
| 2006/11/13 | 1,750 | 1,750 | 1,700 | 1,730 | -20 | -1.1% | 2,100 |
| 2006/11/10 | 1,750 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 600 |
| 2006/11/09 | 1,800 | 1,800 | 1,710 | 1,740 | -60 | -3.3% | 2,000 |
| 2006/11/08 | 1,800 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 1,200 |
| 2006/11/07 | 1,840 | 1,840 | 1,800 | 1,800 | -20 | -1.1% | 4,000 |
| 2006/11/06 | 1,840 | 1,840 | 1,820 | 1,820 | -20 | -1.1% | 800 |
| 2006/11/02 | 1,840 | 1,840 | 1,800 | 1,840 | +20 | +1.1% | 3,600 |
| 2006/11/01 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 1,600 |
| 2006/10/31 | 1,840 | 1,840 | 1,820 | 1,820 | -10 | -0.5% | 500 |
| 2006/10/30 | 1,840 | 1,840 | 1,830 | 1,830 | ±0 | ±0% | 2,600 |
| 2006/10/27 | 1,820 | 1,830 | 1,820 | 1,830 | -10 | -0.5% | 2,600 |
| 2006/10/26 | 1,840 | 1,840 | 1,820 | 1,840 | -10 | -0.5% | 4,200 |
| 2006/10/25 | 1,850 | 1,860 | 1,840 | 1,850 | +10 | +0.5% | 1,100 |
| 2006/10/24 | 1,860 | 1,860 | 1,840 | 1,840 | +10 | +0.5% | 1,100 |
| 2006/10/23 | 1,920 | 1,920 | 1,820 | 1,830 | ±0 | ±0% | 5,000 |
| 2006/10/20 | 1,830 | 1,840 | 1,820 | 1,830 | ±0 | ±0% | 1,500 |
| 2006/10/19 | 1,810 | 1,840 | 1,810 | 1,830 | ±0 | ±0% | 3,400 |
| 2006/10/18 | 1,830 | 1,840 | 1,830 | 1,830 | ±0 | ±0% | 700 |
| 2006/10/17 | 1,840 | 1,840 | 1,810 | 1,830 | +10 | +0.5% | 3,600 |
| 2006/10/16 | 1,840 | 1,840 | 1,800 | 1,820 | +30 | +1.7% | 3,600 |
| 2006/10/13 | 1,810 | 1,840 | 1,790 | 1,790 | -10 | -0.6% | 9,700 |
| 2006/10/12 | 1,780 | 1,800 | 1,780 | 1,800 | +30 | +1.7% | 2,600 |
| 2006/10/11 | 1,820 | 1,820 | 1,750 | 1,770 | -40 | -2.2% | 9,600 |
| 2006/10/10 | 1,790 | 1,820 | 1,790 | 1,810 | +10 | +0.6% | 2,200 |
| 2006/10/06 | 1,830 | 1,830 | 1,800 | 1,800 | ±0 | ±0% | 700 |
| 2006/10/05 | 1,830 | 1,830 | 1,800 | 1,800 | +10 | +0.6% | 1,800 |
| 2006/10/04 | 1,840 | 1,840 | 1,790 | 1,790 | -40 | -2.2% | 6,800 |
| 2006/10/03 | 1,800 | 1,840 | 1,780 | 1,830 | +50 | +2.8% | 4,700 |
| 2006/10/02 | 1,780 | 1,800 | 1,770 | 1,780 | +10 | +0.6% | 4,200 |
| 2006/09/29 | 1,750 | 1,770 | 1,750 | 1,770 | +20 | +1.1% | 1,400 |
| 2006/09/28 | 1,740 | 1,770 | 1,740 | 1,750 | +20 | +1.2% | 4,200 |
| 2006/09/27 | 1,760 | 1,760 | 1,730 | 1,730 | -10 | -0.6% | 4,500 |
| 2006/09/26 | 1,760 | 1,800 | 1,740 | 1,740 | ±0 | ±0% | 4,500 |
| 2006/09/25 | 1,900 | 1,920 | 1,700 | 1,740 | -60 | -3.3% | 30,000 |
| 2006/09/22 | 1,810 | 1,810 | 1,800 | 1,800 | -20 | -1.1% | 3,600 |
| 2006/09/21 | 1,820 | 1,820 | 1,800 | 1,820 | ±0 | ±0% | 1,500 |
| 2006/09/20 | 1,790 | 1,830 | 1,790 | 1,820 | -20 | -1.1% | 1,900 |
| 2006/09/19 | 1,840 | 1,840 | 1,820 | 1,840 | ±0 | ±0% | 3,300 |
| 2006/09/15 | 1,810 | 1,840 | 1,790 | 1,840 | +30 | +1.7% | 3,600 |
| 2006/09/14 | 1,800 | 1,810 | 1,790 | 1,810 | +10 | +0.6% | 4,800 |
| 2006/09/13 | 1,800 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 3,300 |
4501～
4550
件表示中 / 5489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 | 47,100円 | - | - | 0.00% | - | 189.92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 |
| 手間イラズ | 335,000円 | +10.1% | +1.4% | 1.04% | 21.60倍 | 3.10倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| サンアスタリスク | 56,000円 | +13.1% | +10.4% | 0.00% | 16.28倍 | 2.04倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ファイバーＧＴ | 102,900円 | +13.9% | +8.6% | 2.62% | 12.55倍 | 3.35倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
市場注目の銘柄
チャート関連のコラム
