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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,283 | 1,297 | 1,283 | 1,283 | -11 | -0.9% | 300 |
| 2025/06/04 | 1,294 | 1,298 | 1,283 | 1,294 | +6 | +0.5% | 700 |
| 2025/06/03 | 1,245 | 1,288 | 1,245 | 1,288 | +43 | +3.5% | 2,100 |
| 2025/06/02 | 1,299 | 1,309 | 1,240 | 1,245 | -47 | -3.6% | 19,300 |
| 2025/05/30 | 1,290 | 1,310 | 1,290 | 1,292 | -14 | -1.1% | 1,900 |
| 2025/05/29 | 1,310 | 1,318 | 1,288 | 1,306 | +26 | +2% | 1,600 |
| 2025/05/28 | 1,277 | 1,284 | 1,270 | 1,280 | -19 | -1.5% | 1,600 |
| 2025/05/27 | 1,260 | 1,299 | 1,260 | 1,299 | +43 | +3.4% | 1,100 |
| 2025/05/26 | 1,250 | 1,299 | 1,250 | 1,256 | +15 | +1.2% | 1,900 |
| 2025/05/23 | 1,250 | 1,270 | 1,235 | 1,241 | -29 | -2.3% | 1,100 |
| 2025/05/22 | 1,250 | 1,270 | 1,245 | 1,270 | +20 | +1.6% | 700 |
| 2025/05/21 | 1,250 | 1,250 | 1,250 | 1,250 | +1 | +0.1% | 500 |
| 2025/05/20 | 1,269 | 1,300 | 1,247 | 1,249 | +14 | +1.1% | 4,200 |
| 2025/05/19 | 1,232 | 1,247 | 1,232 | 1,235 | +10 | +0.8% | 2,000 |
| 2025/05/16 | 1,270 | 1,270 | 1,200 | 1,225 | -75 | -5.8% | 12,400 |
| 2025/05/15 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 500 |
| 2025/05/14 | 1,265 | 1,310 | 1,238 | 1,310 | +34 | +2.7% | 4,500 |
| 2025/05/13 | 1,260 | 1,293 | 1,260 | 1,276 | +20 | +1.6% | 1,500 |
| 2025/05/12 | 1,260 | 1,260 | 1,226 | 1,256 | +16 | +1.3% | 2,200 |
| 2025/05/09 | 1,240 | 1,259 | 1,233 | 1,240 | ±0 | ±0% | 900 |
| 2025/05/08 | 1,258 | 1,258 | 1,240 | 1,240 | -18 | -1.4% | 500 |
| 2025/05/07 | 1,240 | 1,260 | 1,240 | 1,258 | +24 | +1.9% | 500 |
| 2025/05/02 | 1,259 | 1,259 | 1,234 | 1,234 | +4 | +0.3% | 600 |
| 2025/05/01 | 1,230 | 1,249 | 1,223 | 1,230 | ±0 | ±0% | 1,300 |
| 2025/04/30 | 1,244 | 1,244 | 1,230 | 1,230 | +16 | +1.3% | 1,100 |
| 2025/04/28 | 1,262 | 1,262 | 1,209 | 1,214 | -18 | -1.5% | 1,600 |
| 2025/04/25 | 1,241 | 1,274 | 1,221 | 1,232 | +21 | +1.7% | 1,500 |
| 2025/04/24 | 1,243 | 1,243 | 1,211 | 1,211 | -33 | -2.7% | 900 |
| 2025/04/23 | 1,258 | 1,258 | 1,230 | 1,244 | +37 | +3.1% | 800 |
| 2025/04/22 | 1,223 | 1,269 | 1,179 | 1,207 | +9 | +0.8% | 10,300 |
| 2025/04/21 | 1,220 | 1,236 | 1,179 | 1,198 | +8 | +0.7% | 1,600 |
| 2025/04/18 | 1,192 | 1,235 | 1,190 | 1,190 | ±0 | ±0% | 1,800 |
| 2025/04/17 | 1,161 | 1,258 | 1,152 | 1,190 | +29 | +2.5% | 40,800 |
| 2025/04/16 | 1,160 | 1,198 | 1,160 | 1,161 | +5 | +0.4% | 2,000 |
| 2025/04/15 | 1,155 | 1,204 | 1,147 | 1,156 | +4 | +0.3% | 5,300 |
| 2025/04/14 | 1,175 | 1,194 | 1,152 | 1,152 | +7 | +0.6% | 2,400 |
| 2025/04/11 | 1,136 | 1,147 | 1,135 | 1,145 | +7 | +0.6% | 1,500 |
| 2025/04/10 | 1,221 | 1,225 | 1,133 | 1,138 | +67 | +6.3% | 2,600 |
| 2025/04/09 | 1,147 | 1,147 | 1,065 | 1,071 | -46 | -4.1% | 2,600 |
| 2025/04/08 | 1,100 | 1,180 | 1,100 | 1,117 | +47 | +4.4% | 5,900 |
| 2025/04/07 | 1,052 | 1,230 | 1,052 | 1,070 | -162 | -13.1% | 8,300 |
| 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 |
1～
50
件表示中 / 453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 | 128,600円 | +10.4% | +1.1% | 2.88% | 10.80倍 | 0.96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 |
| ピーエイ | 27,400円 | +6.6% | +98.5% | 2.99% | 26.79倍 | 6.33倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| 川崎地質 | 291,400円 | +13.0% | -9.6% | 1.72% | 9.23倍 | 0.56倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| 中 広 | 42,000円 | +16.5% | +27.3% | 2.86% | 11.90倍 | 1.41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 |
| サイババズ | 72,600円 | +11.4% | - | 0.00% | 9.73倍 | 11.02倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
市場注目の銘柄
チャート関連のコラム
