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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,720 | 1,750 | 1,700 | 1,710 | -40 | -2.3% | 1,700 |
| 2004/11/17 | 1,750 | 1,750 | 1,730 | 1,750 | -40 | -2.2% | 300 |
| 2004/11/16 | 1,800 | 1,800 | 1,750 | 1,790 | +40 | +2.3% | 2,300 |
| 2004/11/15 | 1,750 | 1,780 | 1,730 | 1,750 | +20 | +1.2% | 4,000 |
| 2004/11/12 | 1,670 | 1,730 | 1,650 | 1,730 | +50 | +3% | 3,600 |
| 2004/11/11 | 1,700 | 1,750 | 1,660 | 1,680 | -20 | -1.2% | 3,800 |
| 2004/11/10 | 1,740 | 1,740 | 1,700 | 1,700 | -40 | -2.3% | 1,100 |
| 2004/11/09 | 1,740 | 1,740 | 1,730 | 1,740 | -30 | -1.7% | 1,800 |
| 2004/11/08 | 1,800 | 1,800 | 1,770 | 1,770 | ±0 | ±0% | 300 |
| 2004/11/05 | 1,780 | 1,850 | 1,770 | 1,770 | +40 | +2.3% | 1,000 |
| 2004/11/04 | 1,750 | 1,750 | 1,730 | 1,730 | -70 | -3.9% | 300 |
| 2004/11/02 | 1,780 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 1,400 |
| 2004/11/01 | 1,740 | 1,780 | 1,680 | 1,780 | -50 | -2.7% | 900 |
| 2004/10/29 | 1,800 | 1,830 | 1,700 | 1,830 | +30 | +1.7% | 6,300 |
| 2004/10/28 | 1,830 | 1,840 | 1,800 | 1,800 | +20 | +1.1% | 1,300 |
| 2004/10/27 | 1,790 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 800 |
| 2004/10/26 | 1,850 | 1,880 | 1,790 | 1,790 | -90 | -4.8% | 2,200 |
| 2004/10/25 | 1,800 | 1,880 | 1,700 | 1,880 | ±0 | ±0% | 2,400 |
| 2004/10/22 | 1,850 | 1,890 | 1,780 | 1,880 | ±0 | ±0% | 3,800 |
| 2004/10/21 | 1,910 | 1,930 | 1,830 | 1,880 | -30 | -1.6% | 1,800 |
| 2004/10/20 | 1,860 | 1,910 | 1,800 | 1,910 | -10 | -0.5% | 3,600 |
| 2004/10/19 | 1,940 | 1,940 | 1,820 | 1,920 | -50 | -2.5% | 5,000 |
| 2004/10/18 | 1,870 | 1,970 | 1,800 | 1,970 | +100 | +5.3% | 17,100 |
| 2004/10/15 | 1,630 | 1,870 | 1,630 | 1,870 | +190 | +11.3% | 7,700 |
| 2004/10/14 | 1,700 | 1,700 | 1,680 | 1,680 | -30 | -1.8% | 1,200 |
| 2004/10/13 | 1,700 | 1,720 | 1,700 | 1,710 | -10 | -0.6% | 4,100 |
| 2004/10/12 | 1,640 | 1,720 | 1,630 | 1,720 | +20 | +1.2% | 2,500 |
| 2004/10/08 | 1,700 | 1,710 | 1,690 | 1,700 | -60 | -3.4% | 1,600 |
| 2004/10/07 | 1,720 | 1,760 | 1,680 | 1,760 | +40 | +2.3% | 4,600 |
| 2004/10/06 | 1,740 | 1,740 | 1,670 | 1,720 | +10 | +0.6% | 1,200 |
| 2004/10/05 | 1,740 | 1,750 | 1,710 | 1,710 | -30 | -1.7% | 3,700 |
| 2004/10/04 | 1,800 | 1,800 | 1,700 | 1,740 | +10 | +0.6% | 2,900 |
| 2004/10/01 | 1,790 | 1,800 | 1,730 | 1,730 | ±0 | ±0% | 3,100 |
| 2004/09/30 | 1,630 | 2,030 | 1,630 | 1,730 | ±0 | ±0% | 26,800 |
| 2004/09/29 | 1,630 | 1,750 | 1,540 | 1,730 | +90 | +5.5% | 7,500 |
| 2004/09/28 | 1,590 | 1,640 | 1,550 | 1,640 | +50 | +3.1% | 3,600 |
| 2004/09/27 | 1,700 | 1,700 | 1,580 | 1,590 | -160 | -9.1% | 2,900 |
| 2004/09/24 | 1,610 | 1,760 | 1,610 | 1,750 | +160 | +10.1% | 6,600 |
| 2004/09/22 | 1,530 | 1,680 | 1,480 | 1,590 | +60 | +3.9% | 5,000 |
| 2004/09/21 | 1,490 | 1,550 | 1,470 | 1,530 | +10 | +0.7% | 5,500 |
| 2004/09/17 | 1,590 | 1,600 | 1,500 | 1,520 | -120 | -7.3% | 2,800 |
| 2004/09/16 | 1,650 | 1,650 | 1,600 | 1,640 | ±0 | ±0% | 2,500 |
| 2004/09/15 | 1,610 | 1,670 | 1,610 | 1,640 | +10 | +0.6% | 3,300 |
| 2004/09/14 | 1,640 | 1,640 | 1,620 | 1,630 | ±0 | ±0% | 1,900 |
| 2004/09/13 | 1,670 | 1,670 | 1,610 | 1,630 | ±0 | ±0% | 2,900 |
| 2004/09/10 | 1,710 | 1,710 | 1,630 | 1,630 | -50 | -3% | 3,900 |
| 2004/09/09 | 1,680 | 1,690 | 1,650 | 1,680 | -10 | -0.6% | 1,500 |
| 2004/09/08 | 1,670 | 1,720 | 1,670 | 1,690 | -10 | -0.6% | 1,900 |
| 2004/09/07 | 1,710 | 1,720 | 1,690 | 1,700 | -20 | -1.2% | 7,400 |
| 2004/09/06 | 1,730 | 1,750 | 1,720 | 1,720 | -40 | -2.3% | 3,300 |
4901～
4950
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
