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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,852 | 1,917 | 1,835 | 1,884 | +61 | +3.3% | 84,200 |
| 2024/02/21 | 1,877 | 1,930 | 1,812 | 1,823 | -42 | -2.3% | 93,600 |
| 2024/02/20 | 1,800 | 1,900 | 1,755 | 1,865 | +85 | +4.8% | 139,600 |
| 2024/02/19 | 1,550 | 1,824 | 1,535 | 1,780 | +250 | +16.3% | 133,100 |
| 2024/02/16 | 1,466 | 1,531 | 1,456 | 1,530 | +64 | +4.4% | 50,400 |
| 2024/02/15 | 1,443 | 1,491 | 1,421 | 1,466 | +25 | +1.7% | 54,400 |
| 2024/02/14 | 1,453 | 1,453 | 1,414 | 1,441 | -12 | -0.8% | 27,600 |
| 2024/02/13 | 1,460 | 1,480 | 1,432 | 1,453 | -12 | -0.8% | 57,400 |
| 2024/02/09 | 1,483 | 1,487 | 1,444 | 1,465 | -8 | -0.5% | 69,800 |
| 2024/02/08 | 1,528 | 1,583 | 1,473 | 1,473 | -335 | -18.5% | 205,200 |
| 2024/02/07 | 1,854 | 1,871 | 1,804 | 1,808 | -46 | -2.5% | 20,800 |
| 2024/02/06 | 1,888 | 1,891 | 1,850 | 1,854 | -31 | -1.6% | 14,000 |
| 2024/02/05 | 1,805 | 1,887 | 1,805 | 1,885 | +89 | +5% | 32,300 |
| 2024/02/02 | 1,794 | 1,820 | 1,771 | 1,796 | -6 | -0.3% | 21,600 |
| 2024/02/01 | 1,819 | 1,830 | 1,761 | 1,802 | -57 | -3.1% | 50,000 |
| 2024/01/31 | 1,825 | 1,859 | 1,802 | 1,859 | +28 | +1.5% | 24,400 |
| 2024/01/30 | 1,901 | 1,908 | 1,819 | 1,831 | -43 | -2.3% | 46,200 |
| 2024/01/29 | 1,869 | 1,894 | 1,856 | 1,874 | -17 | -0.9% | 20,700 |
| 2024/01/26 | 1,933 | 1,940 | 1,891 | 1,891 | -43 | -2.2% | 25,000 |
| 2024/01/25 | 1,971 | 1,971 | 1,901 | 1,934 | -32 | -1.6% | 29,100 |
| 2024/01/24 | 1,993 | 2,066 | 1,949 | 1,966 | -14 | -0.7% | 46,900 |
| 2024/01/23 | 2,049 | 2,080 | 1,973 | 1,980 | -53 | -2.6% | 92,300 |
| 2024/01/22 | 1,942 | 2,035 | 1,910 | 2,033 | +171 | +9.2% | 131,300 |
| 2024/01/19 | 1,823 | 1,875 | 1,814 | 1,862 | +57 | +3.2% | 44,400 |
| 2024/01/18 | 1,786 | 1,834 | 1,786 | 1,805 | +19 | +1.1% | 20,200 |
| 2024/01/17 | 1,855 | 1,855 | 1,771 | 1,786 | -39 | -2.1% | 43,100 |
| 2024/01/16 | 1,847 | 1,910 | 1,825 | 1,825 | -8 | -0.4% | 45,900 |
| 2024/01/15 | 1,864 | 1,884 | 1,820 | 1,833 | -30 | -1.6% | 37,800 |
| 2024/01/12 | 1,914 | 1,921 | 1,818 | 1,863 | -67 | -3.5% | 63,600 |
| 2024/01/11 | 1,910 | 1,944 | 1,863 | 1,930 | +46 | +2.4% | 69,900 |
| 2024/01/10 | 1,858 | 1,902 | 1,828 | 1,884 | +11 | +0.6% | 78,800 |
| 2024/01/09 | 1,895 | 1,928 | 1,845 | 1,873 | -9 | -0.5% | 71,700 |
| 2024/01/05 | 2,000 | 2,000 | 1,881 | 1,882 | -126 | -6.3% | 97,300 |
| 2024/01/04 | 1,932 | 2,016 | 1,885 | 2,008 | +134 | +7.2% | 143,100 |
| 2023/12/29 | 1,850 | 1,909 | 1,833 | 1,874 | -16 | -0.8% | 89,000 |
| 2023/12/28 | 1,808 | 1,893 | 1,785 | 1,890 | +154 | +8.9% | 126,200 |
| 2023/12/27 | 1,751 | 1,786 | 1,717 | 1,736 | +8 | +0.5% | 77,300 |
| 2023/12/26 | 1,720 | 1,746 | 1,671 | 1,728 | -15 | -0.9% | 74,400 |
| 2023/12/25 | 1,636 | 1,771 | 1,627 | 1,743 | +125 | +7.7% | 148,000 |
| 2023/12/22 | 1,577 | 1,627 | 1,577 | 1,618 | +68 | +4.4% | 55,600 |
| 2023/12/21 | 1,578 | 1,625 | 1,539 | 1,550 | -35 | -2.2% | 52,400 |
| 2023/12/20 | 1,673 | 1,673 | 1,585 | 1,585 | -48 | -2.9% | 92,400 |
| 2023/12/19 | 1,538 | 1,636 | 1,514 | 1,633 | +85 | +5.5% | 112,700 |
| 2023/12/18 | 1,529 | 1,700 | 1,512 | 1,548 | +23 | +1.5% | 334,900 |
| 2023/12/15 | 1,500 | 1,662 | 1,471 | 1,525 | +111 | +7.9% | 856,900 |
| 2023/12/14 | 1,472 | 1,476 | 1,413 | 1,414 | -59 | -4% | 56,900 |
| 2023/12/13 | 1,485 | 1,514 | 1,472 | 1,473 | -15 | -1% | 19,800 |
| 2023/12/12 | 1,520 | 1,520 | 1,488 | 1,488 | -11 | -0.7% | 18,700 |
| 2023/12/11 | 1,498 | 1,542 | 1,498 | 1,499 | +34 | +2.3% | 27,100 |
| 2023/12/08 | 1,498 | 1,515 | 1,455 | 1,465 | -54 | -3.6% | 29,200 |
351～
400
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 | 166,900円 | +17.1% | +9.5% | 0.60% | 24.43倍 | 1.58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 | 165,000円 | +11.3% | +50.4% | 0.42% | 29.20倍 | 6.54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
