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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,610 | 1,620 | 1,550 | 1,570 | -100 | -6% | 15,200 |
| 2005/04/15 | 1,680 | 1,760 | 1,650 | 1,670 | -20 | -1.2% | 8,600 |
| 2005/04/14 | 1,700 | 1,700 | 1,670 | 1,690 | -60 | -3.4% | 6,100 |
| 2005/04/13 | 1,800 | 1,800 | 1,740 | 1,750 | -60 | -3.3% | 9,300 |
| 2005/04/12 | 1,800 | 1,830 | 1,750 | 1,810 | +60 | +3.4% | 36,100 |
| 2005/04/11 | 1,720 | 1,750 | 1,690 | 1,750 | +30 | +1.7% | 8,000 |
| 2005/04/08 | 1,680 | 1,720 | 1,660 | 1,720 | +40 | +2.4% | 6,600 |
| 2005/04/07 | 1,700 | 1,700 | 1,660 | 1,680 | ±0 | ±0% | 3,700 |
| 2005/04/06 | 1,730 | 1,730 | 1,680 | 1,680 | -20 | -1.2% | 12,100 |
| 2005/04/05 | 1,650 | 1,730 | 1,640 | 1,700 | +70 | +4.3% | 13,400 |
| 2005/04/04 | 1,650 | 1,650 | 1,620 | 1,630 | -20 | -1.2% | 7,000 |
| 2005/04/01 | 1,640 | 1,660 | 1,600 | 1,650 | +20 | +1.2% | 9,600 |
| 2005/03/31 | 1,720 | 1,720 | 1,590 | 1,630 | -60 | -3.6% | 24,600 |
| 2005/03/30 | 1,680 | 1,690 | 1,650 | 1,690 | -10 | -0.6% | 12,000 |
| 2005/03/29 | 1,700 | 1,740 | 1,680 | 1,700 | ±0 | ±0% | 7,800 |
| 2005/03/28 | 1,740 | 1,750 | 1,690 | 1,700 | -20 | -1.2% | 8,300 |
| 2005/03/25 | 1,790 | 1,790 | 1,700 | 1,720 | -70 | -3.9% | 13,000 |
| 2005/03/24 | 1,810 | 1,810 | 1,770 | 1,790 | -20 | -1.1% | 7,000 |
| 2005/03/23 | 1,820 | 1,820 | 1,790 | 1,810 | +10 | +0.6% | 6,400 |
| 2005/03/22 | 1,820 | 1,820 | 1,780 | 1,800 | -20 | -1.1% | 7,900 |
| 2005/03/18 | 1,850 | 1,860 | 1,810 | 1,820 | -30 | -1.6% | 16,700 |
| 2005/03/17 | 1,910 | 1,910 | 1,820 | 1,850 | -70 | -3.6% | 15,600 |
| 2005/03/16 | 1,890 | 2,000 | 1,810 | 1,920 | -30 | -1.5% | 52,100 |
| 2005/03/15 | 1,840 | 2,070 | 1,800 | 1,950 | +170 | +9.6% | 154,300 |
| 2005/03/14 | 1,800 | 1,880 | 1,750 | 1,780 | +100 | +6% | 17,100 |
| 2005/03/11 | 1,760 | 1,760 | 1,680 | 1,680 | -70 | -4% | 2,000 |
| 2005/03/10 | 1,720 | 1,750 | 1,720 | 1,750 | +10 | +0.6% | 1,900 |
| 2005/03/09 | 1,700 | 1,740 | 1,700 | 1,740 | -10 | -0.6% | 2,600 |
| 2005/03/08 | 1,750 | 1,750 | 1,620 | 1,750 | -30 | -1.7% | 9,800 |
| 2005/03/07 | 1,810 | 1,820 | 1,770 | 1,780 | -40 | -2.2% | 4,200 |
| 2005/03/04 | 1,800 | 1,830 | 1,800 | 1,820 | +60 | +3.4% | 7,000 |
| 2005/03/03 | 1,820 | 1,840 | 1,760 | 1,760 | -90 | -4.9% | 6,500 |
| 2005/03/02 | 1,880 | 1,880 | 1,820 | 1,850 | -50 | -2.6% | 5,600 |
| 2005/03/01 | 1,920 | 1,930 | 1,840 | 1,900 | -30 | -1.6% | 23,300 |
| 2005/02/28 | 1,740 | 2,030 | 1,740 | 1,930 | +180 | +10.3% | 57,000 |
| 2005/02/25 | 1,750 | 1,780 | 1,750 | 1,750 | +20 | +1.2% | 3,700 |
| 2005/02/24 | 1,700 | 1,730 | 1,700 | 1,730 | +10 | +0.6% | 600 |
| 2005/02/23 | 1,720 | 1,740 | 1,720 | 1,720 | -10 | -0.6% | 2,800 |
| 2005/02/22 | 1,740 | 1,740 | 1,730 | 1,730 | -10 | -0.6% | 3,200 |
| 2005/02/21 | 1,750 | 1,750 | 1,730 | 1,740 | +30 | +1.8% | 6,600 |
| 2005/02/18 | 1,720 | 1,730 | 1,680 | 1,710 | +10 | +0.6% | 4,500 |
| 2005/02/17 | 1,640 | 1,730 | 1,610 | 1,700 | +40 | +2.4% | 4,000 |
| 2005/02/16 | 1,670 | 1,670 | 1,650 | 1,660 | -30 | -1.8% | 3,800 |
| 2005/02/15 | 1,730 | 1,730 | 1,670 | 1,690 | -10 | -0.6% | 2,400 |
| 2005/02/14 | 1,710 | 1,740 | 1,700 | 1,700 | -50 | -2.9% | 4,000 |
| 2005/02/10 | 1,750 | 1,780 | 1,710 | 1,750 | +10 | +0.6% | 2,000 |
| 2005/02/09 | 1,730 | 1,760 | 1,730 | 1,740 | +30 | +1.8% | 2,900 |
| 2005/02/08 | 1,730 | 1,730 | 1,700 | 1,710 | -20 | -1.2% | 900 |
| 2005/02/07 | 1,760 | 1,760 | 1,680 | 1,730 | -50 | -2.8% | 9,100 |
| 2005/02/04 | 1,810 | 1,820 | 1,750 | 1,780 | ±0 | ±0% | 5,200 |
4801～
4850
件表示中 / 5392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 | 46,500円 | +359.0% | - | 0.00% | - | 131.73倍 |
|
祖業は携帯システム構築だが、まつげサロン店のほか、ＥＶ、ＩＴ、ゲーム関連などの事業に |
| ＰＲＴＩＭＥＳ | 156,800円 | +19.8% | +10.0% | 0.00% | 16.54倍 | 3.33倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＣＣＴ | 119,500円 | +20.0% | +14.3% | 0.00% | 15.34倍 | 5.18倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ドリコム | 70,400円 | +43.2% | +13.5% | 0.00% | 202.30倍 | 4.35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 |
| メディアドゥ | 134,300円 | +4.2% | +12.1% | 2.01% | 15.30倍 | 1.22倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
