クエストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,215 | 1,225 | 1,203 | 1,203 | -12 | -1% | 13,500 |
| 2023/09/29 | 1,247 | 1,247 | 1,215 | 1,215 | -30 | -2.4% | 10,800 |
| 2023/09/28 | 1,255 | 1,259 | 1,236 | 1,245 | -10 | -0.8% | 5,900 |
| 2023/09/27 | 1,255 | 1,255 | 1,244 | 1,255 | +4 | +0.3% | 5,400 |
| 2023/09/26 | 1,237 | 1,251 | 1,237 | 1,251 | +12 | +1% | 2,900 |
| 2023/09/25 | 1,251 | 1,251 | 1,232 | 1,239 | -5 | -0.4% | 9,800 |
| 2023/09/22 | 1,230 | 1,252 | 1,220 | 1,244 | +14 | +1.1% | 6,800 |
| 2023/09/21 | 1,237 | 1,241 | 1,226 | 1,230 | -15 | -1.2% | 7,700 |
| 2023/09/20 | 1,260 | 1,267 | 1,236 | 1,245 | -14 | -1.1% | 10,300 |
| 2023/09/19 | 1,262 | 1,264 | 1,256 | 1,259 | -3 | -0.2% | 3,200 |
| 2023/09/15 | 1,275 | 1,280 | 1,245 | 1,262 | -20 | -1.6% | 15,800 |
| 2023/09/14 | 1,298 | 1,298 | 1,260 | 1,282 | -11 | -0.9% | 13,900 |
| 2023/09/13 | 1,315 | 1,319 | 1,282 | 1,293 | -22 | -1.7% | 12,900 |
| 2023/09/12 | 1,275 | 1,373 | 1,275 | 1,315 | +58 | +4.6% | 27,800 |
| 2023/09/11 | 1,302 | 1,318 | 1,246 | 1,257 | -31 | -2.4% | 29,900 |
| 2023/09/08 | 1,247 | 1,298 | 1,247 | 1,288 | +48 | +3.9% | 19,800 |
| 2023/09/07 | 1,235 | 1,278 | 1,234 | 1,240 | +4 | +0.3% | 20,100 |
| 2023/09/06 | 1,225 | 1,238 | 1,223 | 1,236 | +8 | +0.7% | 9,900 |
| 2023/09/05 | 1,225 | 1,235 | 1,218 | 1,228 | +3 | +0.2% | 9,900 |
| 2023/09/04 | 1,241 | 1,243 | 1,219 | 1,225 | ±0 | ±0% | 11,600 |
| 2023/09/01 | 1,216 | 1,225 | 1,208 | 1,225 | +12 | +1% | 11,300 |
| 2023/08/31 | 1,209 | 1,215 | 1,207 | 1,213 | +11 | +0.9% | 2,000 |
| 2023/08/30 | 1,220 | 1,223 | 1,202 | 1,202 | -15 | -1.2% | 5,500 |
| 2023/08/29 | 1,206 | 1,220 | 1,206 | 1,217 | +7 | +0.6% | 4,500 |
| 2023/08/28 | 1,209 | 1,224 | 1,209 | 1,210 | +1 | +0.1% | 4,500 |
| 2023/08/25 | 1,215 | 1,215 | 1,195 | 1,209 | -7 | -0.6% | 7,200 |
| 2023/08/24 | 1,215 | 1,227 | 1,215 | 1,216 | +7 | +0.6% | 5,800 |
| 2023/08/23 | 1,199 | 1,209 | 1,199 | 1,209 | +10 | +0.8% | 2,400 |
| 2023/08/22 | 1,206 | 1,210 | 1,199 | 1,199 | -17 | -1.4% | 5,900 |
| 2023/08/21 | 1,208 | 1,222 | 1,201 | 1,216 | +17 | +1.4% | 6,100 |
| 2023/08/18 | 1,192 | 1,199 | 1,185 | 1,199 | -6 | -0.5% | 10,800 |
| 2023/08/17 | 1,260 | 1,260 | 1,200 | 1,205 | -58 | -4.6% | 29,100 |
| 2023/08/16 | 1,266 | 1,273 | 1,258 | 1,263 | -9 | -0.7% | 8,700 |
| 2023/08/15 | 1,261 | 1,272 | 1,261 | 1,272 | +12 | +1% | 5,700 |
| 2023/08/14 | 1,262 | 1,264 | 1,257 | 1,260 | -2 | -0.2% | 4,400 |
| 2023/08/10 | 1,235 | 1,269 | 1,235 | 1,262 | +27 | +2.2% | 8,800 |
| 2023/08/09 | 1,246 | 1,255 | 1,229 | 1,235 | -7 | -0.6% | 9,900 |
| 2023/08/08 | 1,291 | 1,322 | 1,238 | 1,242 | -139 | -10.1% | 52,500 |
| 2023/08/07 | 1,333 | 1,400 | 1,320 | 1,381 | +44 | +3.3% | 19,200 |
| 2023/08/04 | 1,341 | 1,353 | 1,318 | 1,337 | -6 | -0.4% | 17,100 |
| 2023/08/03 | 1,361 | 1,367 | 1,335 | 1,343 | -29 | -2.1% | 12,200 |
| 2023/08/02 | 1,371 | 1,388 | 1,358 | 1,372 | +5 | +0.4% | 6,600 |
| 2023/08/01 | 1,388 | 1,391 | 1,356 | 1,367 | -23 | -1.7% | 15,700 |
| 2023/07/31 | 1,375 | 1,401 | 1,370 | 1,390 | +15 | +1.1% | 13,300 |
| 2023/07/28 | 1,406 | 1,408 | 1,350 | 1,375 | -31 | -2.2% | 23,700 |
| 2023/07/27 | 1,408 | 1,424 | 1,383 | 1,406 | -7 | -0.5% | 16,900 |
| 2023/07/26 | 1,451 | 1,454 | 1,413 | 1,413 | -39 | -2.7% | 24,000 |
| 2023/07/25 | 1,508 | 1,508 | 1,450 | 1,452 | -28 | -1.9% | 26,500 |
| 2023/07/24 | 1,523 | 1,523 | 1,459 | 1,480 | -13 | -0.9% | 26,000 |
| 2023/07/21 | 1,463 | 1,513 | 1,433 | 1,493 | +20 | +1.4% | 12,800 |
151～
200
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「クエスト」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 |
|---|---|---|---|---|---|---|---|---|
| クエスト | 123,400円 | +5.5% | +2.7% | 3.97% | 9.18倍 | 0.97倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| 昭文社ＨＤ | 37,500円 | - | - | - | - | 0.54倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| 東海ソフト | 138,300円 | +11.4% | +15.9% | 3.25% | 9.70倍 | 1.34倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| Ｍマート | 138,000円 | +9.7% | +16.4% | 1.52% | 18.19倍 | 4.34倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| ＤＬＥ | 15,800円 | +30.2% | - | 0.00% | - | 2.37倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰ事業も。朝日放送グループ傘下 |
市場注目の銘柄
チャート関連のコラム
