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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 2,435 | 2,450 | 2,351 | 2,353 | -57 | -2.4% | 17,100 |
| 2024/02/27 | 2,424 | 2,479 | 2,341 | 2,410 | -7 | -0.3% | 19,800 |
| 2024/02/26 | 2,374 | 2,491 | 2,322 | 2,417 | +67 | +2.9% | 30,700 |
| 2024/02/22 | 2,468 | 2,468 | 2,323 | 2,350 | -56 | -2.3% | 14,600 |
| 2024/02/21 | 2,457 | 2,542 | 2,380 | 2,406 | -67 | -2.7% | 19,400 |
| 2024/02/20 | 2,491 | 2,544 | 2,401 | 2,473 | +8 | +0.3% | 26,800 |
| 2024/02/19 | 2,654 | 2,666 | 2,330 | 2,465 | -39 | -1.6% | 79,200 |
| 2024/02/16 | 2,600 | 2,627 | 2,415 | 2,504 | -136 | -5.2% | 83,700 |
| 2024/02/15 | 2,600 | 2,770 | 2,410 | 2,640 | +323 | +13.9% | 173,500 |
| 2024/02/14 | 2,317 | 2,317 | 2,270 | 2,317 | +400 | +20.9% | 115,900 |
| 2024/02/13 | 1,869 | 1,917 | 1,843 | 1,917 | +49 | +2.6% | 24,300 |
| 2024/02/09 | 1,863 | 1,887 | 1,838 | 1,868 | +5 | +0.3% | 3,200 |
| 2024/02/08 | 1,850 | 1,887 | 1,844 | 1,863 | -25 | -1.3% | 3,500 |
| 2024/02/07 | 1,865 | 1,892 | 1,860 | 1,888 | +3 | +0.2% | 2,400 |
| 2024/02/06 | 1,850 | 1,889 | 1,835 | 1,885 | +16 | +0.9% | 4,100 |
| 2024/02/05 | 1,850 | 1,869 | 1,825 | 1,869 | +19 | +1% | 4,400 |
| 2024/02/02 | 1,825 | 1,850 | 1,825 | 1,850 | +15 | +0.8% | 1,300 |
| 2024/02/01 | 1,837 | 1,837 | 1,800 | 1,835 | -16 | -0.9% | 2,900 |
| 2024/01/31 | 1,831 | 1,851 | 1,814 | 1,851 | +9 | +0.5% | 2,200 |
| 2024/01/30 | 1,864 | 1,892 | 1,840 | 1,842 | -21 | -1.1% | 4,400 |
| 2024/01/29 | 1,862 | 1,867 | 1,862 | 1,863 | -12 | -0.6% | 1,200 |
| 2024/01/26 | 1,874 | 1,900 | 1,856 | 1,875 | -20 | -1.1% | 4,100 |
| 2024/01/25 | 1,899 | 1,916 | 1,875 | 1,895 | +13 | +0.7% | 8,700 |
| 2024/01/24 | 1,855 | 1,887 | 1,841 | 1,882 | +27 | +1.5% | 2,200 |
| 2024/01/23 | 1,860 | 1,860 | 1,815 | 1,855 | -5 | -0.3% | 3,000 |
| 2024/01/22 | 1,780 | 1,898 | 1,780 | 1,860 | +77 | +4.3% | 8,000 |
| 2024/01/19 | 1,734 | 1,783 | 1,734 | 1,783 | +72 | +4.2% | 3,400 |
| 2024/01/18 | 1,720 | 1,747 | 1,702 | 1,711 | -25 | -1.4% | 2,000 |
| 2024/01/17 | 1,785 | 1,785 | 1,707 | 1,736 | -39 | -2.2% | 4,500 |
| 2024/01/16 | 1,734 | 1,775 | 1,730 | 1,775 | +40 | +2.3% | 6,900 |
| 2024/01/15 | 1,686 | 1,735 | 1,675 | 1,735 | +52 | +3.1% | 3,800 |
| 2024/01/12 | 1,708 | 1,710 | 1,655 | 1,683 | -24 | -1.4% | 7,200 |
| 2024/01/11 | 1,744 | 1,756 | 1,703 | 1,707 | -46 | -2.6% | 8,300 |
| 2024/01/10 | 1,760 | 1,794 | 1,721 | 1,753 | -7 | -0.4% | 5,400 |
| 2024/01/09 | 1,799 | 1,809 | 1,755 | 1,760 | +6 | +0.3% | 13,100 |
| 2024/01/05 | 1,690 | 1,770 | 1,652 | 1,754 | +84 | +5% | 21,700 |
| 2024/01/04 | 1,600 | 1,710 | 1,592 | 1,670 | +95 | +6% | 7,900 |
| 2023/12/29 | 1,583 | 1,598 | 1,575 | 1,575 | -16 | -1% | 1,400 |
| 2023/12/28 | 1,561 | 1,650 | 1,561 | 1,591 | +25 | +1.6% | 5,700 |
| 2023/12/27 | 1,565 | 1,585 | 1,560 | 1,566 | -6 | -0.4% | 4,900 |
| 2023/12/26 | 1,588 | 1,600 | 1,572 | 1,572 | -19 | -1.2% | 3,900 |
| 2023/12/25 | 1,591 | 1,603 | 1,590 | 1,591 | +4 | +0.3% | 4,900 |
| 2023/12/22 | 1,592 | 1,599 | 1,583 | 1,587 | -1 | -0.1% | 4,900 |
| 2023/12/21 | 1,603 | 1,615 | 1,575 | 1,588 | -62 | -3.8% | 5,400 |
| 2023/12/20 | 1,599 | 1,660 | 1,599 | 1,650 | +51 | +3.2% | 5,200 |
| 2023/12/19 | 1,599 | 1,617 | 1,588 | 1,599 | ±0 | ±0% | 2,900 |
| 2023/12/18 | 1,598 | 1,599 | 1,566 | 1,599 | -11 | -0.7% | 4,600 |
| 2023/12/15 | 1,579 | 1,623 | 1,552 | 1,610 | +30 | +1.9% | 9,100 |
| 2023/12/14 | 1,608 | 1,608 | 1,564 | 1,580 | ±0 | ±0% | 2,200 |
| 2023/12/13 | 1,543 | 1,606 | 1,543 | 1,580 | +23 | +1.5% | 9,800 |
301～
350
件表示中 / 831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 | 221,800円 | +27.3% | +10.7% | 0.00% | 9.47倍 | 1.94倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| ショーケース | 32,200円 | +12.7% | - | 0.00% | - | 3.47倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。ＲｅＹｕｕ社２５年３月売却へ。ＡＩＦＣ傘下 |
| ファベル | 109,000円 | +10.2% | +21.3% | 2.75% | 11.62倍 | 1.32倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| カラダノート | 50,400円 | -8.8% | -5.7% | 0.00% | 31.72倍 | 10.90倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。生命保険など金融や住宅会社への送客に注力 |
| ＲｅＹｕｕＪｐｎ | 55,700円 | - | - | 0.00% | - | 3.50倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。２５年３月に親会社異動へ |
市場注目の銘柄
チャート関連のコラム
