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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,604 | 1,604 | 1,569 | 1,572 | -3 | -0.2% | 8,600 |
| 2025/07/28 | 1,538 | 1,602 | 1,538 | 1,575 | +41 | +2.7% | 18,600 |
| 2025/07/25 | 1,515 | 1,535 | 1,515 | 1,534 | +28 | +1.9% | 6,200 |
| 2025/07/24 | 1,515 | 1,540 | 1,501 | 1,506 | -12 | -0.8% | 16,000 |
| 2025/07/23 | 1,505 | 1,535 | 1,490 | 1,518 | +19 | +1.3% | 11,500 |
| 2025/07/22 | 1,477 | 1,505 | 1,464 | 1,499 | +24 | +1.6% | 12,400 |
| 2025/07/18 | 1,495 | 1,495 | 1,475 | 1,475 | +1 | +0.1% | 3,400 |
| 2025/07/17 | 1,529 | 1,529 | 1,474 | 1,474 | -56 | -3.7% | 5,900 |
| 2025/07/16 | 1,462 | 1,547 | 1,446 | 1,530 | +98 | +6.8% | 10,900 |
| 2025/07/15 | 1,522 | 1,522 | 1,400 | 1,432 | -93 | -6.1% | 16,700 |
| 2025/07/14 | 1,579 | 1,579 | 1,521 | 1,525 | -23 | -1.5% | 12,500 |
| 2025/07/11 | 1,518 | 1,548 | 1,518 | 1,548 | +46 | +3.1% | 13,400 |
| 2025/07/10 | 1,433 | 1,504 | 1,433 | 1,502 | +71 | +5% | 13,600 |
| 2025/07/09 | 1,398 | 1,431 | 1,395 | 1,431 | +3 | +0.2% | 2,300 |
| 2025/07/08 | 1,417 | 1,431 | 1,415 | 1,428 | -2 | -0.1% | 2,000 |
| 2025/07/07 | 1,426 | 1,433 | 1,418 | 1,430 | +19 | +1.3% | 2,300 |
| 2025/07/04 | 1,411 | 1,428 | 1,396 | 1,411 | -6 | -0.4% | 3,100 |
| 2025/07/03 | 1,368 | 1,426 | 1,368 | 1,417 | +49 | +3.6% | 7,500 |
| 2025/07/02 | 1,387 | 1,394 | 1,324 | 1,368 | -8 | -0.6% | 7,900 |
| 2025/07/01 | 1,370 | 1,396 | 1,361 | 1,376 | +4 | +0.3% | 2,100 |
| 2025/06/30 | 1,400 | 1,401 | 1,360 | 1,372 | -31 | -2.2% | 17,400 |
| 2025/06/27 | 1,414 | 1,430 | 1,360 | 1,403 | +42 | +3.1% | 7,200 |
| 2025/06/26 | 1,350 | 1,361 | 1,322 | 1,361 | +12 | +0.9% | 2,800 |
| 2025/06/25 | 1,304 | 1,350 | 1,304 | 1,349 | +41 | +3.1% | 3,300 |
| 2025/06/24 | 1,323 | 1,325 | 1,306 | 1,308 | -14 | -1.1% | 2,900 |
| 2025/06/23 | 1,275 | 1,328 | 1,272 | 1,322 | +26 | +2% | 3,400 |
| 2025/06/20 | 1,291 | 1,306 | 1,291 | 1,296 | -10 | -0.8% | 6,000 |
| 2025/06/19 | 1,295 | 1,308 | 1,295 | 1,306 | +1 | +0.1% | 900 |
| 2025/06/18 | 1,300 | 1,320 | 1,300 | 1,305 | ±0 | ±0% | 3,300 |
| 2025/06/17 | 1,300 | 1,315 | 1,300 | 1,305 | +5 | +0.4% | 1,500 |
| 2025/06/16 | 1,300 | 1,303 | 1,288 | 1,300 | ±0 | ±0% | 4,200 |
| 2025/06/13 | 1,299 | 1,328 | 1,299 | 1,300 | ±0 | ±0% | 1,400 |
| 2025/06/12 | 1,324 | 1,330 | 1,300 | 1,300 | ±0 | ±0% | 1,300 |
| 2025/06/11 | 1,299 | 1,303 | 1,295 | 1,300 | +7 | +0.5% | 2,800 |
| 2025/06/10 | 1,300 | 1,332 | 1,285 | 1,293 | -1 | -0.1% | 5,700 |
| 2025/06/09 | 1,296 | 1,298 | 1,284 | 1,294 | -4 | -0.3% | 2,300 |
| 2025/06/06 | 1,283 | 1,298 | 1,283 | 1,298 | +15 | +1.2% | 1,300 |
| 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 |
1～
50
件表示中 / 490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 | 157,200円 | +10.4% | +1.1% | 2.35% | 13.19倍 | 1.17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 |
| ＴＤＳＥ | 168,800円 | +17.1% | +9.5% | 0.59% | 24.71倍 | 1.60倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
| クリップ | 81,500円 | +4.1% | +219.0% | 5.52% | 45.18倍 | 0.61倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| バリューＣ | 160,000円 | +11.3% | +50.4% | 0.44% | 28.32倍 | 6.34倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| エスネット | 120,400円 | +11.0% | -33.4% | 3.74% | 26.93倍 | 2.44倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
市場注目の銘柄
チャート関連のコラム
