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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 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 |
51～
100
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
