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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 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 |
| 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 |
201～
250
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 | 158,100円 | +10.4% | +1.1% | 2.34% | 13.27倍 | 1.18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 | 166,000円 | +17.1% | +9.5% | 0.60% | 24.30倍 | 1.57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 | 166,000円 | +11.3% | +50.4% | 0.42% | 29.38倍 | 6.58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 | 119,500円 | +11.0% | -33.4% | 3.77% | 26.73倍 | 2.42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
