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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,900 | 1,900 | 1,890 | 1,900 | +20 | +1.1% | 1,400 |
| 2006/08/21 | 1,900 | 1,910 | 1,870 | 1,880 | -20 | -1.1% | 3,700 |
| 2006/08/18 | 1,920 | 1,920 | 1,860 | 1,900 | -30 | -1.6% | 3,100 |
| 2006/08/17 | 1,910 | 2,080 | 1,870 | 1,930 | +30 | +1.6% | 69,500 |
| 2006/08/16 | 1,890 | 1,900 | 1,830 | 1,900 | +30 | +1.6% | 15,000 |
| 2006/08/15 | 1,840 | 1,870 | 1,820 | 1,870 | +30 | +1.6% | 6,400 |
| 2006/08/14 | 1,830 | 1,860 | 1,830 | 1,840 | -50 | -2.6% | 2,200 |
| 2006/08/11 | 1,920 | 1,920 | 1,840 | 1,890 | -10 | -0.5% | 3,900 |
| 2006/08/10 | 1,850 | 1,900 | 1,830 | 1,900 | +80 | +4.4% | 6,800 |
| 2006/08/09 | 1,830 | 1,880 | 1,800 | 1,820 | ±0 | ±0% | 3,500 |
| 2006/08/08 | 1,810 | 1,830 | 1,800 | 1,820 | +20 | +1.1% | 2,500 |
| 2006/08/07 | 1,850 | 1,850 | 1,800 | 1,800 | -30 | -1.6% | 4,500 |
| 2006/08/04 | 1,850 | 1,870 | 1,810 | 1,830 | +10 | +0.5% | 6,800 |
| 2006/08/03 | 1,910 | 1,910 | 1,800 | 1,820 | -60 | -3.2% | 10,300 |
| 2006/08/02 | 1,880 | 1,890 | 1,850 | 1,880 | +30 | +1.6% | 2,200 |
| 2006/08/01 | 1,840 | 1,890 | 1,840 | 1,850 | -30 | -1.6% | 3,700 |
| 2006/07/31 | 1,900 | 1,900 | 1,850 | 1,880 | +20 | +1.1% | 1,400 |
| 2006/07/28 | 1,850 | 1,910 | 1,830 | 1,860 | +10 | +0.5% | 2,300 |
| 2006/07/27 | 1,850 | 1,860 | 1,810 | 1,850 | ±0 | ±0% | 2,300 |
| 2006/07/26 | 1,840 | 1,860 | 1,830 | 1,850 | -40 | -2.1% | 2,000 |
| 2006/07/25 | 1,860 | 1,950 | 1,860 | 1,890 | +50 | +2.7% | 3,600 |
| 2006/07/24 | 1,830 | 1,860 | 1,810 | 1,840 | -20 | -1.1% | 3,400 |
| 2006/07/21 | 1,880 | 1,890 | 1,850 | 1,860 | -30 | -1.6% | 3,300 |
| 2006/07/20 | 1,870 | 1,950 | 1,840 | 1,890 | +70 | +3.8% | 6,900 |
| 2006/07/19 | 1,920 | 1,920 | 1,810 | 1,820 | -130 | -6.7% | 11,300 |
| 2006/07/18 | 2,060 | 2,120 | 1,870 | 1,950 | +110 | +6% | 45,700 |
| 2006/07/14 | 1,800 | 1,840 | 1,780 | 1,840 | -10 | -0.5% | 12,000 |
| 2006/07/13 | 1,900 | 1,920 | 1,850 | 1,850 | -100 | -5.1% | 7,300 |
| 2006/07/12 | 2,060 | 2,060 | 1,910 | 1,950 | -130 | -6.3% | 13,500 |
| 2006/07/11 | 2,060 | 2,220 | 2,000 | 2,080 | +120 | +6.1% | 98,600 |
| 2006/07/10 | 1,970 | 2,010 | 1,950 | 1,960 | -40 | -2% | 3,100 |
| 2006/07/07 | 2,000 | 2,100 | 1,950 | 2,000 | +50 | +2.6% | 11,500 |
| 2006/07/06 | 1,900 | 2,200 | 1,890 | 1,950 | +30 | +1.6% | 41,000 |
| 2006/07/05 | 1,890 | 2,060 | 1,790 | 1,920 | -30 | -1.5% | 14,200 |
| 2006/07/04 | 1,820 | 1,970 | 1,820 | 1,950 | +140 | +7.7% | 15,400 |
| 2006/07/03 | 1,840 | 1,850 | 1,780 | 1,810 | -50 | -2.7% | 4,500 |
| 2006/06/30 | 1,720 | 1,900 | 1,710 | 1,860 | +160 | +9.4% | 23,300 |
| 2006/06/29 | 1,610 | 1,700 | 1,600 | 1,700 | +70 | +4.3% | 8,800 |
| 2006/06/28 | 1,610 | 1,650 | 1,610 | 1,630 | -10 | -0.6% | 1,100 |
| 2006/06/27 | 1,680 | 1,680 | 1,630 | 1,640 | -40 | -2.4% | 2,000 |
| 2006/06/26 | 1,710 | 1,710 | 1,630 | 1,680 | +30 | +1.8% | 2,900 |
| 2006/06/23 | 1,640 | 1,680 | 1,620 | 1,650 | ±0 | ±0% | 2,900 |
| 2006/06/22 | 1,630 | 1,700 | 1,630 | 1,650 | +30 | +1.9% | 1,600 |
| 2006/06/21 | 1,730 | 1,730 | 1,620 | 1,620 | -110 | -6.4% | 2,300 |
| 2006/06/20 | 1,740 | 1,800 | 1,730 | 1,730 | -70 | -3.9% | 3,900 |
| 2006/06/19 | 1,740 | 1,800 | 1,700 | 1,800 | ±0 | ±0% | 15,000 |
| 2006/06/16 | 1,750 | 1,850 | 1,670 | 1,800 | +230 | +14.6% | 61,800 |
| 2006/06/15 | 1,470 | 1,570 | 1,450 | 1,570 | +200 | +14.6% | 13,200 |
| 2006/06/14 | 1,280 | 1,380 | 1,280 | 1,370 | +110 | +8.7% | 13,200 |
| 2006/06/13 | 1,200 | 1,290 | 1,200 | 1,260 | +50 | +4.1% | 14,700 |
4651～
4700
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
