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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
51～
100
件表示中 / 523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 | 147,600円 | +9.3% | +5.2% | 2.51% | 12.80倍 | 1.06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 |
| ハウテレビ | 129,700円 | +27.0% | -89.0% | 0.00% | 130.75倍 | 2.37倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
| ベストワン | 229,100円 | +0.3% | +825.9% | 0.87% | 21.63倍 | 3.04倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| 進学会ＨＤ | 17,300円 | +20.1% | - | 0.00% | 59.25倍 | 0.32倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| ジオコード | 123,800円 | +17.5% | +114.8% | 2.02% | 96.04倍 | 2.95倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
市場注目の銘柄
チャート関連のコラム
