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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/13 | 1,228 | 1,240 | 1,228 | 1,230 | ±0 | ±0% | 5,100 |
| 2024/12/12 | 1,247 | 1,267 | 1,229 | 1,230 | -7 | -0.6% | 16,900 |
| 2024/12/11 | 1,316 | 1,316 | 1,237 | 1,237 | -66 | -5.1% | 30,900 |
| 2024/12/10 | 1,235 | 1,535 | 1,229 | 1,303 | +68 | +5.5% | 422,200 |
| 2024/12/09 | 1,229 | 1,235 | 1,227 | 1,235 | +5 | +0.4% | 7,700 |
| 2024/12/06 | 1,234 | 1,250 | 1,230 | 1,230 | -16 | -1.3% | 12,100 |
| 2024/12/05 | 1,250 | 1,250 | 1,237 | 1,246 | -4 | -0.3% | 4,500 |
| 2024/12/04 | 1,250 | 1,255 | 1,235 | 1,250 | ±0 | ±0% | 5,400 |
| 2024/12/03 | 1,251 | 1,264 | 1,249 | 1,250 | +1 | +0.1% | 3,800 |
| 2024/12/02 | 1,246 | 1,265 | 1,244 | 1,249 | +5 | +0.4% | 4,400 |
| 2024/11/29 | 1,248 | 1,260 | 1,244 | 1,244 | -4 | -0.3% | 3,400 |
| 2024/11/28 | 1,255 | 1,255 | 1,237 | 1,248 | -5 | -0.4% | 4,000 |
| 2024/11/27 | 1,270 | 1,270 | 1,236 | 1,253 | -30 | -2.3% | 4,100 |
| 2024/11/26 | 1,306 | 1,306 | 1,283 | 1,283 | -24 | -1.8% | 300 |
| 2024/11/25 | 1,285 | 1,320 | 1,251 | 1,307 | +24 | +1.9% | 3,900 |
| 2024/11/22 | 1,241 | 1,283 | 1,241 | 1,283 | +28 | +2.2% | 4,800 |
| 2024/11/21 | 1,232 | 1,256 | 1,232 | 1,255 | +25 | +2% | 6,800 |
151～
200
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
