クオルテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,550 | 1,550 | 1,525 | 1,527 | -21 | -1.4% | 6,400 |
| 2024/05/09 | 1,544 | 1,563 | 1,540 | 1,548 | +5 | +0.3% | 3,400 |
| 2024/05/08 | 1,553 | 1,560 | 1,535 | 1,543 | -10 | -0.6% | 4,200 |
| 2024/05/07 | 1,578 | 1,616 | 1,536 | 1,553 | -23 | -1.5% | 13,100 |
| 2024/05/02 | 1,607 | 1,619 | 1,552 | 1,576 | -31 | -1.9% | 19,900 |
| 2024/05/01 | 1,600 | 1,619 | 1,590 | 1,607 | -7 | -0.4% | 4,000 |
| 2024/04/30 | 1,599 | 1,614 | 1,581 | 1,614 | +26 | +1.6% | 4,800 |
| 2024/04/26 | 1,593 | 1,611 | 1,566 | 1,588 | -5 | -0.3% | 6,300 |
| 2024/04/25 | 1,626 | 1,626 | 1,593 | 1,593 | -20 | -1.2% | 6,300 |
| 2024/04/24 | 1,623 | 1,630 | 1,611 | 1,613 | -11 | -0.7% | 6,500 |
| 2024/04/23 | 1,612 | 1,624 | 1,598 | 1,624 | +25 | +1.6% | 12,400 |
| 2024/04/22 | 1,636 | 1,636 | 1,590 | 1,599 | -21 | -1.3% | 9,100 |
| 2024/04/19 | 1,686 | 1,686 | 1,616 | 1,620 | -66 | -3.9% | 12,000 |
| 2024/04/18 | 1,671 | 1,707 | 1,660 | 1,686 | +15 | +0.9% | 7,300 |
| 2024/04/17 | 1,670 | 1,673 | 1,604 | 1,671 | +11 | +0.7% | 10,100 |
| 2024/04/16 | 1,710 | 1,711 | 1,660 | 1,660 | -88 | -5% | 13,400 |
| 2024/04/15 | 1,714 | 1,749 | 1,698 | 1,748 | +28 | +1.6% | 7,400 |
| 2024/04/12 | 1,720 | 1,742 | 1,709 | 1,720 | ±0 | ±0% | 6,200 |
| 2024/04/11 | 1,719 | 1,742 | 1,704 | 1,720 | ±0 | ±0% | 5,000 |
| 2024/04/10 | 1,738 | 1,785 | 1,720 | 1,720 | -25 | -1.4% | 7,400 |
| 2024/04/09 | 1,742 | 1,765 | 1,705 | 1,745 | -15 | -0.9% | 15,800 |
| 2024/04/08 | 1,763 | 1,795 | 1,690 | 1,760 | -12 | -0.7% | 34,600 |
| 2024/04/05 | 1,735 | 1,792 | 1,680 | 1,772 | +28 | +1.6% | 37,500 |
| 2024/04/04 | 1,724 | 1,747 | 1,712 | 1,744 | +50 | +3% | 18,700 |
| 2024/04/03 | 1,714 | 1,728 | 1,678 | 1,694 | -36 | -2.1% | 20,100 |
| 2024/04/02 | 1,769 | 1,769 | 1,710 | 1,730 | -44 | -2.5% | 15,400 |
| 2024/04/01 | 1,777 | 1,810 | 1,757 | 1,774 | +47 | +2.7% | 20,500 |
| 2024/03/29 | 1,736 | 1,760 | 1,708 | 1,727 | +21 | +1.2% | 10,100 |
| 2024/03/28 | 1,681 | 1,737 | 1,677 | 1,706 | +23 | +1.4% | 12,400 |
| 2024/03/27 | 1,715 | 1,718 | 1,670 | 1,683 | -3 | -0.2% | 10,400 |
| 2024/03/26 | 1,654 | 1,721 | 1,646 | 1,686 | +56 | +3.4% | 16,200 |
| 2024/03/25 | 1,660 | 1,667 | 1,627 | 1,630 | -40 | -2.4% | 12,400 |
| 2024/03/22 | 1,674 | 1,674 | 1,642 | 1,670 | +1 | +0.1% | 7,900 |
| 2024/03/21 | 1,687 | 1,716 | 1,662 | 1,669 | ±0 | ±0% | 10,700 |
| 2024/03/19 | 1,667 | 1,693 | 1,645 | 1,669 | +22 | +1.3% | 13,300 |
| 2024/03/18 | 1,616 | 1,651 | 1,587 | 1,647 | +34 | +2.1% | 18,100 |
| 2024/03/15 | 1,631 | 1,631 | 1,588 | 1,613 | -18 | -1.1% | 11,800 |
| 2024/03/14 | 1,654 | 1,680 | 1,621 | 1,631 | -19 | -1.2% | 10,100 |
| 2024/03/13 | 1,692 | 1,703 | 1,648 | 1,650 | -34 | -2% | 14,000 |
| 2024/03/12 | 1,635 | 1,684 | 1,630 | 1,684 | +26 | +1.6% | 14,400 |
| 2024/03/11 | 1,660 | 1,686 | 1,625 | 1,658 | -33 | -2% | 23,900 |
| 2024/03/08 | 1,730 | 1,736 | 1,689 | 1,691 | -39 | -2.3% | 23,800 |
| 2024/03/07 | 1,777 | 1,777 | 1,714 | 1,730 | -35 | -2% | 32,700 |
| 2024/03/06 | 1,756 | 1,790 | 1,756 | 1,765 | -16 | -0.9% | 14,900 |
| 2024/03/05 | 1,775 | 1,810 | 1,752 | 1,781 | -11 | -0.6% | 16,200 |
| 2024/03/04 | 1,810 | 1,860 | 1,792 | 1,792 | -22 | -1.2% | 21,500 |
| 2024/03/01 | 1,835 | 1,849 | 1,784 | 1,814 | -46 | -2.5% | 48,900 |
| 2024/02/29 | 1,866 | 1,879 | 1,834 | 1,860 | -32 | -1.7% | 37,500 |
| 2024/02/28 | 1,932 | 2,020 | 1,850 | 1,892 | -40 | -2.1% | 82,100 |
| 2024/02/27 | 1,882 | 1,980 | 1,858 | 1,932 | +50 | +2.7% | 76,900 |
1～
50
件表示中 / 191件
類似銘柄と比較する
現在ご覧いただいている「クオルテック」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 |
|---|---|---|---|---|---|---|---|---|
| クオルテック | 152,700円 | +10.0% | +16.6% | 2.75% | 14.77倍 | 1.20倍 |
|
ＥＶ向け電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| オンデック | 126,800円 | +98.8% | - | 0.00% | 20.09倍 | 3.83倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| エアクロ | 44,100円 | +5.0% | - | 0.00% | - | 6.22倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| サクシード | 99,000円 | +5.4% | +7.2% | 1.41% | 15.39倍 | 1.60倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| ａｎｆａｃ | 31,300円 | +67.8% | - | 0.00% | - | 3.15倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
市場注目の銘柄
チャート関連のコラム
