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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,255 | 1,261 | 1,181 | 1,232 | -38 | -3% | 9,900 |
| 2025/04/03 | 1,263 | 1,296 | 1,251 | 1,270 | -23 | -1.8% | 4,100 |
| 2025/04/02 | 1,293 | 1,304 | 1,291 | 1,293 | -2 | -0.2% | 1,900 |
| 2025/04/01 | 1,305 | 1,317 | 1,291 | 1,295 | -14 | -1.1% | 1,500 |
| 2025/03/31 | 1,304 | 1,315 | 1,290 | 1,309 | -7 | -0.5% | 5,600 |
| 2025/03/28 | 1,306 | 1,334 | 1,305 | 1,316 | -6 | -0.5% | 4,600 |
| 2025/03/27 | 1,306 | 1,335 | 1,306 | 1,322 | +11 | +0.8% | 4,600 |
| 2025/03/26 | 1,313 | 1,339 | 1,311 | 1,311 | -3 | -0.2% | 5,000 |
| 2025/03/25 | 1,310 | 1,320 | 1,291 | 1,314 | +5 | +0.4% | 2,800 |
| 2025/03/24 | 1,272 | 1,309 | 1,272 | 1,309 | +39 | +3.1% | 5,000 |
| 2025/03/21 | 1,263 | 1,280 | 1,262 | 1,270 | +10 | +0.8% | 2,400 |
| 2025/03/19 | 1,265 | 1,273 | 1,260 | 1,260 | -5 | -0.4% | 2,300 |
| 2025/03/18 | 1,264 | 1,285 | 1,262 | 1,265 | -2 | -0.2% | 1,500 |
| 2025/03/17 | 1,265 | 1,268 | 1,260 | 1,267 | -23 | -1.8% | 3,500 |
| 2025/03/14 | 1,266 | 1,290 | 1,263 | 1,290 | +19 | +1.5% | 1,700 |
| 2025/03/13 | 1,264 | 1,283 | 1,264 | 1,271 | +6 | +0.5% | 2,700 |
| 2025/03/12 | 1,250 | 1,273 | 1,250 | 1,265 | -11 | -0.9% | 3,400 |
| 2025/03/11 | 1,279 | 1,279 | 1,251 | 1,276 | -10 | -0.8% | 2,400 |
| 2025/03/10 | 1,293 | 1,307 | 1,286 | 1,286 | -13 | -1% | 6,000 |
| 2025/03/07 | 1,288 | 1,313 | 1,281 | 1,299 | +11 | +0.9% | 2,900 |
| 2025/03/06 | 1,285 | 1,315 | 1,285 | 1,288 | +7 | +0.5% | 1,700 |
| 2025/03/05 | 1,303 | 1,303 | 1,271 | 1,281 | -21 | -1.6% | 2,600 |
| 2025/03/04 | 1,307 | 1,323 | 1,302 | 1,302 | -20 | -1.5% | 2,900 |
| 2025/03/03 | 1,338 | 1,338 | 1,304 | 1,322 | -3 | -0.2% | 2,200 |
| 2025/02/28 | 1,324 | 1,350 | 1,286 | 1,325 | -1 | -0.1% | 4,900 |
| 2025/02/27 | 1,350 | 1,350 | 1,326 | 1,326 | -23 | -1.7% | 3,400 |
| 2025/02/26 | 1,330 | 1,358 | 1,324 | 1,349 | +25 | +1.9% | 900 |
| 2025/02/25 | 1,335 | 1,359 | 1,324 | 1,324 | -36 | -2.6% | 1,300 |
| 2025/02/21 | 1,319 | 1,360 | 1,319 | 1,360 | -9 | -0.7% | 3,500 |
| 2025/02/20 | 1,391 | 1,419 | 1,364 | 1,369 | -31 | -2.2% | 1,600 |
| 2025/02/19 | 1,392 | 1,429 | 1,374 | 1,400 | +15 | +1.1% | 4,400 |
| 2025/02/18 | 1,392 | 1,392 | 1,376 | 1,385 | +19 | +1.4% | 1,000 |
| 2025/02/17 | 1,379 | 1,379 | 1,366 | 1,366 | +10 | +0.7% | 2,900 |
| 2025/02/14 | 1,357 | 1,370 | 1,351 | 1,356 | -9 | -0.7% | 3,900 |
| 2025/02/13 | 1,366 | 1,403 | 1,363 | 1,365 | -6 | -0.4% | 3,800 |
| 2025/02/12 | 1,387 | 1,399 | 1,370 | 1,371 | -18 | -1.3% | 3,500 |
| 2025/02/10 | 1,354 | 1,403 | 1,343 | 1,389 | +42 | +3.1% | 4,300 |
| 2025/02/07 | 1,343 | 1,359 | 1,343 | 1,347 | +2 | +0.1% | 1,000 |
| 2025/02/06 | 1,350 | 1,363 | 1,342 | 1,345 | -15 | -1.1% | 1,200 |
| 2025/02/05 | 1,350 | 1,399 | 1,349 | 1,360 | +20 | +1.5% | 2,600 |
| 2025/02/04 | 1,340 | 1,360 | 1,335 | 1,340 | +1 | +0.1% | 2,300 |
| 2025/02/03 | 1,349 | 1,349 | 1,320 | 1,339 | +1 | +0.1% | 1,900 |
| 2025/01/31 | 1,363 | 1,363 | 1,332 | 1,338 | -25 | -1.8% | 2,800 |
| 2025/01/30 | 1,365 | 1,365 | 1,345 | 1,363 | +19 | +1.4% | 2,200 |
| 2025/01/29 | 1,330 | 1,367 | 1,330 | 1,344 | -3 | -0.2% | 4,500 |
| 2025/01/28 | 1,302 | 1,347 | 1,302 | 1,347 | +32 | +2.4% | 3,300 |
| 2025/01/27 | 1,328 | 1,332 | 1,298 | 1,315 | -13 | -1% | 4,300 |
| 2025/01/24 | 1,337 | 1,337 | 1,316 | 1,328 | -1 | -0.1% | 800 |
| 2025/01/23 | 1,318 | 1,332 | 1,312 | 1,329 | +14 | +1.1% | 2,500 |
| 2025/01/22 | 1,310 | 1,317 | 1,301 | 1,315 | +6 | +0.5% | 2,300 |
1～
50
件表示中 / 412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 | 123,200円 | +10.4% | +1.1% | 3.00% | 10.34倍 | 0.92倍 |
|
半導体・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 |
| イーエムネットＪ | 74,800円 | +7.7% | +16.3% | 4.28% | 35.67倍 | 2.06倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| ロココ | 77,800円 | +10.3% | +11.6% | 3.21% | 8.75倍 | 1.05倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| 中 広 | 41,100円 | +17.2% | +4.2% | 2.92% | 14.71倍 | 1.48倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| ＥＡＪ | 114,800円 | +13.5% | +154.0% | 0.87% | 25.82倍 | 1.65倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
市場注目の銘柄
チャート関連のコラム
