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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,445 | 1,451 | 1,424 | 1,436 | -11 | -0.8% | 6,300 |
| 2024/10/22 | 1,441 | 1,459 | 1,432 | 1,447 | ±0 | ±0% | 2,400 |
| 2024/10/21 | 1,448 | 1,460 | 1,447 | 1,447 | -3 | -0.2% | 2,000 |
| 2024/10/18 | 1,451 | 1,462 | 1,442 | 1,450 | -5 | -0.3% | 4,100 |
| 2024/10/17 | 1,454 | 1,455 | 1,425 | 1,455 | +3 | +0.2% | 4,000 |
| 2024/10/16 | 1,445 | 1,455 | 1,445 | 1,452 | +2 | +0.1% | 2,400 |
| 2024/10/15 | 1,451 | 1,469 | 1,435 | 1,450 | -1 | -0.1% | 7,300 |
| 2024/10/11 | 1,451 | 1,466 | 1,447 | 1,451 | ±0 | ±0% | 4,800 |
| 2024/10/10 | 1,451 | 1,466 | 1,435 | 1,451 | +3 | +0.2% | 2,400 |
| 2024/10/09 | 1,451 | 1,467 | 1,438 | 1,448 | +2 | +0.1% | 3,100 |
| 2024/10/08 | 1,450 | 1,467 | 1,443 | 1,446 | -13 | -0.9% | 3,700 |
| 2024/10/07 | 1,461 | 1,470 | 1,457 | 1,459 | +7 | +0.5% | 1,400 |
| 2024/10/04 | 1,468 | 1,468 | 1,437 | 1,452 | -15 | -1% | 1,700 |
| 2024/10/03 | 1,464 | 1,474 | 1,441 | 1,467 | +10 | +0.7% | 3,900 |
| 2024/10/02 | 1,463 | 1,463 | 1,433 | 1,457 | -3 | -0.2% | 1,700 |
| 2024/10/01 | 1,451 | 1,470 | 1,435 | 1,460 | +14 | +1% | 2,800 |
| 2024/09/30 | 1,430 | 1,455 | 1,422 | 1,446 | -9 | -0.6% | 3,300 |
| 2024/09/27 | 1,450 | 1,470 | 1,433 | 1,455 | +5 | +0.3% | 2,700 |
| 2024/09/26 | 1,442 | 1,456 | 1,442 | 1,450 | ±0 | ±0% | 4,700 |
| 2024/09/25 | 1,452 | 1,466 | 1,421 | 1,450 | ±0 | ±0% | 4,500 |
| 2024/09/24 | 1,462 | 1,462 | 1,440 | 1,450 | ±0 | ±0% | 2,300 |
| 2024/09/20 | 1,453 | 1,470 | 1,418 | 1,450 | -3 | -0.2% | 4,600 |
| 2024/09/19 | 1,433 | 1,474 | 1,433 | 1,453 | +21 | +1.5% | 1,500 |
| 2024/09/18 | 1,430 | 1,450 | 1,430 | 1,432 | +6 | +0.4% | 4,500 |
| 2024/09/17 | 1,421 | 1,446 | 1,421 | 1,426 | +6 | +0.4% | 2,800 |
| 2024/09/13 | 1,413 | 1,420 | 1,412 | 1,420 | +9 | +0.6% | 900 |
| 2024/09/12 | 1,448 | 1,460 | 1,411 | 1,411 | -9 | -0.6% | 2,600 |
| 2024/09/11 | 1,405 | 1,430 | 1,405 | 1,420 | -8 | -0.6% | 2,800 |
| 2024/09/10 | 1,435 | 1,441 | 1,400 | 1,428 | -7 | -0.5% | 1,800 |
| 2024/09/09 | 1,400 | 1,442 | 1,350 | 1,435 | +35 | +2.5% | 5,700 |
| 2024/09/06 | 1,420 | 1,440 | 1,384 | 1,400 | -20 | -1.4% | 2,800 |
| 2024/09/05 | 1,401 | 1,440 | 1,401 | 1,420 | +11 | +0.8% | 4,900 |
| 2024/09/04 | 1,411 | 1,425 | 1,409 | 1,409 | -38 | -2.6% | 3,600 |
| 2024/09/03 | 1,449 | 1,449 | 1,419 | 1,447 | -3 | -0.2% | 3,400 |
| 2024/09/02 | 1,433 | 1,450 | 1,401 | 1,450 | +2 | +0.1% | 8,600 |
| 2024/08/30 | 1,456 | 1,456 | 1,445 | 1,448 | -8 | -0.5% | 4,300 |
| 2024/08/29 | 1,451 | 1,467 | 1,445 | 1,456 | -4 | -0.3% | 1,800 |
| 2024/08/28 | 1,453 | 1,483 | 1,453 | 1,460 | ±0 | ±0% | 1,100 |
| 2024/08/27 | 1,449 | 1,460 | 1,434 | 1,460 | +11 | +0.8% | 2,400 |
| 2024/08/26 | 1,435 | 1,449 | 1,427 | 1,449 | +9 | +0.6% | 900 |
| 2024/08/23 | 1,463 | 1,463 | 1,432 | 1,440 | -24 | -1.6% | 2,300 |
| 2024/08/22 | 1,474 | 1,474 | 1,421 | 1,464 | -1 | -0.1% | 2,300 |
| 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 |
151～
200
件表示中 / 454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 | 129,800円 | +10.4% | +1.1% | 2.85% | 10.89倍 | 0.97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 |
| シンワワイズ | 28,600円 | -0.2% | - | 0.00% | - | 1.20倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| ライスカレー | 103,300円 | +30.2% | +21.1% | 0.00% | 21.15倍 | 2.64倍 |
|
インスタ、ＴｉｋＴｏｋデータ分析によるマーケティング支援とニッチな自社ブランドを育成 |
| 日本和装 | 33,300円 | +0.2% | +1.9% | 4.20% | 10.06倍 | 0.83倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| ＴＤＳＥ | 137,100円 | +17.1% | +9.5% | 0.73% | 20.00倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
