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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,435 | 1,474 | 1,435 | 1,465 | +16 | +1.1% | 3,100 |
| 2024/08/20 | 1,447 | 1,491 | 1,420 | 1,449 | ±0 | ±0% | 4,800 |
| 2024/08/19 | 1,426 | 1,485 | 1,426 | 1,449 | +23 | +1.6% | 5,500 |
| 2024/08/16 | 1,432 | 1,440 | 1,402 | 1,426 | -5 | -0.3% | 8,900 |
| 2024/08/15 | 1,413 | 1,453 | 1,399 | 1,431 | +6 | +0.4% | 4,500 |
| 2024/08/14 | 1,425 | 1,452 | 1,391 | 1,425 | -6 | -0.4% | 5,400 |
| 2024/08/13 | 1,400 | 1,465 | 1,353 | 1,431 | -35 | -2.4% | 6,400 |
| 2024/08/09 | 1,351 | 1,466 | 1,350 | 1,466 | +123 | +9.2% | 8,100 |
| 2024/08/08 | 1,309 | 1,387 | 1,309 | 1,343 | -26 | -1.9% | 6,300 |
| 2024/08/07 | 1,129 | 1,390 | 1,129 | 1,369 | +144 | +11.8% | 10,900 |
| 2024/08/06 | 1,223 | 1,369 | 1,221 | 1,225 | +80 | +7% | 15,500 |
| 2024/08/05 | 1,450 | 1,450 | 1,141 | 1,145 | -394 | -25.6% | 29,800 |
| 2024/08/02 | 1,577 | 1,577 | 1,525 | 1,539 | -94 | -5.8% | 8,200 |
| 2024/08/01 | 1,645 | 1,645 | 1,600 | 1,633 | -20 | -1.2% | 6,800 |
| 2024/07/31 | 1,640 | 1,654 | 1,620 | 1,653 | +18 | +1.1% | 3,400 |
| 2024/07/30 | 1,612 | 1,648 | 1,612 | 1,635 | +26 | +1.6% | 6,700 |
| 2024/07/29 | 1,561 | 1,609 | 1,561 | 1,609 | +41 | +2.6% | 3,400 |
| 2024/07/26 | 1,553 | 1,586 | 1,550 | 1,568 | +2 | +0.1% | 1,300 |
| 2024/07/25 | 1,573 | 1,600 | 1,550 | 1,566 | -34 | -2.1% | 7,400 |
| 2024/07/24 | 1,581 | 1,606 | 1,575 | 1,600 | +1 | +0.1% | 5,100 |
| 2024/07/23 | 1,614 | 1,620 | 1,599 | 1,599 | -22 | -1.4% | 2,500 |
| 2024/07/22 | 1,605 | 1,623 | 1,561 | 1,621 | +16 | +1% | 5,900 |
| 2024/07/19 | 1,635 | 1,635 | 1,603 | 1,605 | -30 | -1.8% | 4,600 |
| 2024/07/18 | 1,620 | 1,638 | 1,611 | 1,635 | +5 | +0.3% | 4,300 |
| 2024/07/17 | 1,630 | 1,640 | 1,600 | 1,630 | ±0 | ±0% | 7,900 |
| 2024/07/16 | 1,630 | 1,641 | 1,620 | 1,630 | -15 | -0.9% | 2,300 |
| 2024/07/12 | 1,604 | 1,649 | 1,604 | 1,645 | +32 | +2% | 6,300 |
| 2024/07/11 | 1,618 | 1,618 | 1,604 | 1,613 | +10 | +0.6% | 3,900 |
| 2024/07/10 | 1,601 | 1,619 | 1,588 | 1,603 | -14 | -0.9% | 7,400 |
| 2024/07/09 | 1,627 | 1,643 | 1,608 | 1,617 | -7 | -0.4% | 5,300 |
| 2024/07/08 | 1,607 | 1,649 | 1,607 | 1,624 | -23 | -1.4% | 3,700 |
| 2024/07/05 | 1,652 | 1,672 | 1,607 | 1,647 | -28 | -1.7% | 8,700 |
| 2024/07/04 | 1,677 | 1,685 | 1,648 | 1,675 | -15 | -0.9% | 9,300 |
| 2024/07/03 | 1,675 | 1,697 | 1,667 | 1,690 | +5 | +0.3% | 8,300 |
| 2024/07/02 | 1,697 | 1,710 | 1,685 | 1,685 | -13 | -0.8% | 12,100 |
| 2024/07/01 | 1,675 | 1,698 | 1,662 | 1,698 | +23 | +1.4% | 7,000 |
| 2024/06/28 | 1,664 | 1,682 | 1,647 | 1,675 | -8 | -0.5% | 7,100 |
| 2024/06/27 | 1,663 | 1,698 | 1,650 | 1,683 | -17 | -1% | 5,900 |
| 2024/06/26 | 1,695 | 1,707 | 1,693 | 1,700 | +5 | +0.3% | 9,300 |
| 2024/06/25 | 1,708 | 1,714 | 1,684 | 1,695 | -12 | -0.7% | 15,300 |
| 2024/06/24 | 1,716 | 1,717 | 1,691 | 1,707 | ±0 | ±0% | 9,700 |
| 2024/06/21 | 1,709 | 1,720 | 1,700 | 1,707 | -2 | -0.1% | 6,500 |
| 2024/06/20 | 1,700 | 1,710 | 1,689 | 1,709 | +7 | +0.4% | 3,400 |
| 2024/06/19 | 1,702 | 1,713 | 1,692 | 1,702 | +1 | +0.1% | 5,700 |
| 2024/06/18 | 1,684 | 1,703 | 1,678 | 1,701 | +23 | +1.4% | 9,100 |
| 2024/06/17 | 1,677 | 1,692 | 1,650 | 1,678 | +1 | +0.1% | 5,300 |
| 2024/06/14 | 1,667 | 1,677 | 1,660 | 1,677 | +7 | +0.4% | 4,000 |
| 2024/06/13 | 1,677 | 1,680 | 1,651 | 1,670 | +8 | +0.5% | 3,700 |
| 2024/06/12 | 1,660 | 1,668 | 1,650 | 1,662 | +7 | +0.4% | 1,200 |
| 2024/06/11 | 1,674 | 1,674 | 1,655 | 1,655 | ±0 | ±0% | 800 |
151～
200
件表示中 / 412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 | 123,200円 | +10.4% | +1.1% | 3.00% | 10.34倍 | 0.92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 |
| イーエムネットＪ | 74,800円 | +7.7% | +16.3% | 4.28% | 35.67倍 | 2.06倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| ロココ | 77,800円 | +10.3% | +11.6% | 3.21% | 8.75倍 | 1.05倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| 中 広 | 41,100円 | +17.2% | +4.2% | 2.92% | 14.71倍 | 1.48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 |
| ＥＡＪ | 114,800円 | +13.5% | +154.0% | 0.87% | 25.82倍 | 1.65倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
市場注目の銘柄
チャート関連のコラム
