アジアクエストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/05/21 | 3,350 | 3,455 | 3,345 | 3,400 | +65 | +1.9% | 7,500 |
| 2026/05/20 | 3,440 | 3,440 | 3,310 | 3,335 | -105 | -3.1% | 16,900 |
| 2026/05/19 | 3,450 | 3,520 | 3,415 | 3,440 | +45 | +1.3% | 5,400 |
| 2026/05/18 | 3,715 | 3,720 | 3,370 | 3,395 | -430 | -11.2% | 19,500 |
| 2026/05/15 | 3,910 | 3,945 | 3,825 | 3,825 | -90 | -2.3% | 3,400 |
| 2026/05/14 | 3,970 | 3,970 | 3,915 | 3,915 | -55 | -1.4% | 400 |
| 2026/05/13 | 3,870 | 3,970 | 3,870 | 3,970 | +95 | +2.5% | 1,400 |
| 2026/05/12 | 3,895 | 3,905 | 3,850 | 3,875 | -90 | -2.3% | 2,100 |
| 2026/05/11 | 3,890 | 4,000 | 3,880 | 3,965 | +80 | +2.1% | 4,600 |
| 2026/05/08 | 3,820 | 3,885 | 3,820 | 3,885 | +65 | +1.7% | 1,600 |
| 2026/05/07 | 3,870 | 3,870 | 3,800 | 3,820 | ±0 | ±0% | 800 |
| 2026/05/01 | 3,830 | 3,830 | 3,820 | 3,820 | +60 | +1.6% | 500 |
| 2026/04/30 | 3,805 | 3,805 | 3,705 | 3,760 | -10 | -0.3% | 1,400 |
| 2026/04/28 | 3,770 | 3,770 | 3,770 | 3,770 | +70 | +1.9% | 100 |
| 2026/04/27 | 3,740 | 3,770 | 3,700 | 3,700 | -20 | -0.5% | 800 |
| 2026/04/24 | 3,740 | 3,740 | 3,720 | 3,720 | -20 | -0.5% | 500 |
| 2026/04/23 | 3,810 | 3,810 | 3,715 | 3,740 | -70 | -1.8% | 4,100 |
| 2026/04/22 | 3,860 | 3,860 | 3,810 | 3,810 | -35 | -0.9% | 1,900 |
| 2026/04/21 | 3,850 | 3,850 | 3,795 | 3,845 | +10 | +0.3% | 1,400 |
| 2026/04/20 | 3,750 | 3,835 | 3,740 | 3,835 | +90 | +2.4% | 2,200 |
| 2026/04/17 | 3,705 | 3,780 | 3,705 | 3,745 | +45 | +1.2% | 2,300 |
| 2026/04/16 | 3,700 | 3,700 | 3,700 | 3,700 | +45 | +1.2% | 600 |
| 2026/04/15 | 3,655 | 3,675 | 3,615 | 3,655 | +35 | +1% | 3,900 |
| 2026/04/14 | 3,625 | 3,690 | 3,615 | 3,620 | -25 | -0.7% | 6,500 |
| 2026/04/13 | 3,830 | 3,830 | 3,630 | 3,645 | -120 | -3.2% | 4,800 |
| 2026/04/10 | 3,850 | 3,850 | 3,700 | 3,765 | -15 | -0.4% | 3,400 |
| 2026/04/09 | 3,850 | 3,850 | 3,765 | 3,780 | -35 | -0.9% | 5,300 |
| 2026/04/08 | 3,700 | 3,830 | 3,700 | 3,815 | +105 | +2.8% | 3,100 |
| 2026/04/07 | 3,740 | 3,765 | 3,695 | 3,710 | -30 | -0.8% | 6,200 |
| 2026/04/06 | 3,685 | 3,750 | 3,685 | 3,740 | +70 | +1.9% | 2,000 |
| 2026/04/03 | 3,615 | 3,720 | 3,615 | 3,670 | +55 | +1.5% | 2,300 |
| 2026/04/02 | 3,700 | 3,705 | 3,615 | 3,615 | -50 | -1.4% | 3,100 |
| 2026/04/01 | 3,580 | 3,665 | 3,535 | 3,665 | +140 | +4% | 2,100 |
| 2026/03/31 | 3,520 | 3,570 | 3,485 | 3,525 | +5 | +0.1% | 6,800 |
| 2026/03/30 | 3,605 | 3,605 | 3,500 | 3,520 | -35 | -1% | 5,800 |
| 2026/03/27 | 3,565 | 3,640 | 3,555 | 3,555 | -10 | -0.3% | 2,800 |
| 2026/03/26 | 3,665 | 3,665 | 3,565 | 3,565 | -60 | -1.7% | 4,000 |
| 2026/03/25 | 3,580 | 3,665 | 3,580 | 3,625 | +35 | +1% | 6,200 |
| 2026/03/24 | 3,525 | 3,590 | 3,475 | 3,590 | +135 | +3.9% | 6,900 |
| 2026/03/23 | 3,525 | 3,530 | 3,430 | 3,455 | -120 | -3.4% | 16,500 |
| 2026/03/19 | 3,580 | 3,630 | 3,555 | 3,575 | -75 | -2.1% | 9,000 |
| 2026/03/18 | 3,555 | 3,650 | 3,525 | 3,650 | +120 | +3.4% | 8,600 |
| 2026/03/17 | 3,575 | 3,635 | 3,525 | 3,530 | -60 | -1.7% | 9,000 |
| 2026/03/16 | 3,615 | 3,635 | 3,550 | 3,590 | -25 | -0.7% | 5,400 |
| 2026/03/13 | 3,590 | 3,685 | 3,590 | 3,615 | -10 | -0.3% | 4,800 |
| 2026/03/12 | 3,690 | 3,700 | 3,600 | 3,625 | -105 | -2.8% | 5,100 |
| 2026/03/11 | 3,705 | 3,770 | 3,665 | 3,730 | -45 | -1.2% | 4,500 |
| 2026/03/10 | 3,590 | 3,775 | 3,590 | 3,775 | +185 | +5.2% | 10,300 |
| 2026/03/09 | 3,700 | 3,700 | 3,540 | 3,590 | -160 | -4.3% | 6,900 |
| 2026/03/06 | 3,680 | 3,840 | 3,640 | 3,750 | +70 | +1.9% | 4,800 |
1～
50
件表示中 / 1073件
類似銘柄と比較する
現在ご覧いただいている「アジアクエスト」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 |
|---|---|---|---|---|---|---|---|---|
| アジアクエスト | 340,000円 | +27.1% | +19.7% | 0.00% | 15.85倍 | 2.55倍 |
|
ＡＩとクラウドを核にしたＤＸ支援が柱。大手企業に強み。デジタル人材の採用・育成に傾注 |
| アエリア | 23,800円 | +6.2% | +29.4% | 2.10% | 9.64倍 | 0.56倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| メディ工房 | 44,500円 | +15.5% | - | 0.00% | - | 7.69倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービスが主力。データ販売やマーケ支援事業参入狙う |
| スタメン | 56,800円 | +35.1% | +36.2% | 1.41% | 18.75倍 | 3.36倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援「ＦＡＮＴＳ」強化 |
| シイエヌエス | 171,600円 | +17.8% | +25.5% | 3.21% | 9.37倍 | 1.24倍 |
|
企業向けシステム受託開発が柱。クラウド基盤構築やビッグデータ分析も。金融や公共向け強い |
市場注目の銘柄
チャート関連のコラム
