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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 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 |
| 2025/01/21 | 1,302 | 1,309 | 1,295 | 1,309 | +19 | +1.5% | 900 |
| 2025/01/20 | 1,290 | 1,309 | 1,290 | 1,290 | +1 | +0.1% | 2,400 |
| 2025/01/17 | 1,264 | 1,289 | 1,264 | 1,289 | +11 | +0.9% | 2,400 |
| 2025/01/16 | 1,290 | 1,295 | 1,273 | 1,278 | -9 | -0.7% | 2,300 |
| 2025/01/15 | 1,300 | 1,300 | 1,271 | 1,287 | -11 | -0.8% | 3,000 |
| 2025/01/14 | 1,282 | 1,300 | 1,276 | 1,298 | +28 | +2.2% | 4,100 |
| 2025/01/10 | 1,254 | 1,283 | 1,251 | 1,270 | +4 | +0.3% | 4,100 |
| 2025/01/09 | 1,266 | 1,284 | 1,265 | 1,266 | +1 | +0.1% | 4,400 |
| 2025/01/08 | 1,247 | 1,278 | 1,247 | 1,265 | +18 | +1.4% | 5,100 |
| 2025/01/07 | 1,247 | 1,248 | 1,231 | 1,247 | +2 | +0.2% | 4,600 |
| 2025/01/06 | 1,229 | 1,254 | 1,229 | 1,245 | +18 | +1.5% | 5,300 |
| 2024/12/30 | 1,212 | 1,228 | 1,191 | 1,227 | +14 | +1.2% | 3,700 |
| 2024/12/27 | 1,236 | 1,240 | 1,151 | 1,213 | +4 | +0.3% | 10,200 |
| 2024/12/26 | 1,201 | 1,227 | 1,197 | 1,209 | -10 | -0.8% | 13,500 |
| 2024/12/25 | 1,181 | 1,219 | 1,169 | 1,219 | +31 | +2.6% | 22,300 |
| 2024/12/24 | 1,185 | 1,193 | 1,145 | 1,188 | -4 | -0.3% | 32,600 |
| 2024/12/23 | 1,226 | 1,226 | 1,185 | 1,192 | -9 | -0.7% | 20,900 |
| 2024/12/20 | 1,222 | 1,230 | 1,201 | 1,201 | -17 | -1.4% | 24,000 |
| 2024/12/19 | 1,210 | 1,218 | 1,201 | 1,218 | +2 | +0.2% | 8,800 |
| 2024/12/18 | 1,222 | 1,225 | 1,208 | 1,216 | -6 | -0.5% | 16,500 |
| 2024/12/17 | 1,225 | 1,234 | 1,221 | 1,222 | -8 | -0.7% | 8,100 |
| 2024/12/16 | 1,235 | 1,249 | 1,222 | 1,230 | ±0 | ±0% | 12,500 |
101～
150
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
