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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 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 |
| 2023/12/07 | 1,526 | 1,530 | 1,507 | 1,519 | -16 | -1% | 18,900 |
| 2023/12/06 | 1,520 | 1,556 | 1,518 | 1,535 | +15 | +1% | 19,900 |
| 2023/12/05 | 1,504 | 1,528 | 1,500 | 1,520 | -2 | -0.1% | 19,100 |
| 2023/12/04 | 1,520 | 1,552 | 1,487 | 1,522 | +5 | +0.3% | 67,500 |
| 2023/12/01 | 1,517 | 1,540 | 1,505 | 1,517 | +5 | +0.3% | 26,000 |
| 2023/11/30 | 1,503 | 1,527 | 1,493 | 1,512 | +2 | +0.1% | 31,200 |
| 2023/11/29 | 1,476 | 1,529 | 1,474 | 1,510 | +39 | +2.7% | 40,600 |
| 2023/11/28 | 1,494 | 1,497 | 1,462 | 1,471 | -16 | -1.1% | 49,400 |
| 2023/11/27 | 1,530 | 1,530 | 1,468 | 1,487 | -37 | -2.4% | 57,100 |
| 2023/11/24 | 1,489 | 1,538 | 1,482 | 1,524 | +43 | +2.9% | 48,900 |
| 2023/11/22 | 1,470 | 1,487 | 1,455 | 1,481 | +14 | +1% | 26,300 |
| 2023/11/21 | 1,506 | 1,506 | 1,464 | 1,467 | -39 | -2.6% | 45,500 |
| 2023/11/20 | 1,462 | 1,515 | 1,454 | 1,506 | +44 | +3% | 76,300 |
| 2023/11/17 | 1,471 | 1,492 | 1,411 | 1,462 | -34 | -2.3% | 131,700 |
| 2023/11/16 | 1,500 | 1,544 | 1,450 | 1,496 | -63 | -4% | 152,900 |
| 2023/11/15 | 1,591 | 1,609 | 1,551 | 1,559 | -392 | -20.1% | 330,000 |
| 2023/11/14 | 1,956 | 1,999 | 1,914 | 1,951 | -17 | -0.9% | 55,000 |
401～
450
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
