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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/12/12 | 1,525 | 1,557 | 1,525 | 1,557 | +32 | +2.1% | 6,900 |
| 2023/12/11 | 1,508 | 1,533 | 1,508 | 1,525 | +20 | +1.3% | 2,700 |
| 2023/12/08 | 1,520 | 1,522 | 1,490 | 1,505 | -7 | -0.5% | 9,800 |
| 2023/12/07 | 1,525 | 1,556 | 1,509 | 1,512 | -27 | -1.8% | 15,300 |
| 2023/12/06 | 1,545 | 1,545 | 1,530 | 1,539 | +12 | +0.8% | 700 |
| 2023/12/05 | 1,547 | 1,549 | 1,518 | 1,527 | -27 | -1.7% | 7,200 |
| 2023/12/04 | 1,560 | 1,567 | 1,550 | 1,554 | -14 | -0.9% | 1,800 |
| 2023/12/01 | 1,563 | 1,571 | 1,540 | 1,568 | +2 | +0.1% | 4,500 |
| 2023/11/30 | 1,556 | 1,570 | 1,552 | 1,566 | -4 | -0.3% | 2,900 |
| 2023/11/29 | 1,574 | 1,577 | 1,557 | 1,570 | +1 | +0.1% | 2,800 |
| 2023/11/28 | 1,590 | 1,590 | 1,550 | 1,569 | -21 | -1.3% | 6,000 |
| 2023/11/27 | 1,625 | 1,629 | 1,590 | 1,590 | -35 | -2.2% | 4,100 |
| 2023/11/24 | 1,581 | 1,625 | 1,581 | 1,625 | +27 | +1.7% | 4,200 |
| 2023/11/22 | 1,574 | 1,611 | 1,559 | 1,598 | +24 | +1.5% | 8,400 |
| 2023/11/21 | 1,531 | 1,578 | 1,529 | 1,574 | +24 | +1.5% | 6,300 |
| 2023/11/20 | 1,537 | 1,550 | 1,526 | 1,550 | +13 | +0.8% | 5,900 |
| 2023/11/17 | 1,505 | 1,537 | 1,504 | 1,537 | +21 | +1.4% | 4,000 |
| 2023/11/16 | 1,525 | 1,538 | 1,499 | 1,516 | +21 | +1.4% | 12,600 |
| 2023/11/15 | 1,600 | 1,618 | 1,495 | 1,495 | -225 | -13.1% | 50,300 |
| 2023/11/14 | 1,746 | 1,746 | 1,696 | 1,720 | -32 | -1.8% | 5,600 |
| 2023/11/13 | 1,752 | 1,760 | 1,750 | 1,752 | +2 | +0.1% | 1,900 |
| 2023/11/10 | 1,774 | 1,780 | 1,750 | 1,750 | -24 | -1.4% | 1,800 |
| 2023/11/09 | 1,773 | 1,789 | 1,767 | 1,774 | +1 | +0.1% | 1,400 |
| 2023/11/08 | 1,773 | 1,815 | 1,773 | 1,773 | -12 | -0.7% | 1,900 |
| 2023/11/07 | 1,813 | 1,813 | 1,776 | 1,785 | -28 | -1.5% | 3,100 |
| 2023/11/06 | 1,778 | 1,813 | 1,762 | 1,813 | +54 | +3.1% | 4,100 |
| 2023/11/02 | 1,772 | 1,786 | 1,746 | 1,759 | +9 | +0.5% | 1,300 |
| 2023/11/01 | 1,728 | 1,758 | 1,728 | 1,750 | +22 | +1.3% | 1,300 |
| 2023/10/31 | 1,749 | 1,750 | 1,728 | 1,728 | ±0 | ±0% | 1,500 |
| 2023/10/30 | 1,730 | 1,765 | 1,700 | 1,728 | -2 | -0.1% | 2,900 |
| 2023/10/27 | 1,674 | 1,730 | 1,655 | 1,730 | +55 | +3.3% | 13,400 |
401～
450
件表示中 / 900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 | 287,200円 | +27.3% | +10.7% | 0.00% | 12.27倍 | 2.32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 |
| はてな | 138,300円 | +15.0% | +292.3% | 0.00% | 16.95倍 | 1.51倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| エンカレッジ | 61,200円 | +12.0% | 0.0% | 4.25% | 19.41倍 | 1.16倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| エルテス | 68,500円 | +12.1% | +400.0% | 0.00% | 24.71倍 | 2.31倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| オプロ | 182,200円 | +22.8% | +1.9% | 0.00% | 27.69倍 | 3.54倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
市場注目の銘柄
チャート関連のコラム
