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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,488 | 1,488 | 1,425 | 1,462 | -68 | -4.4% | 45,100 |
| 2025/08/14 | 1,498 | 1,536 | 1,498 | 1,530 | +34 | +2.3% | 22,400 |
| 2025/08/13 | 1,491 | 1,499 | 1,489 | 1,496 | +8 | +0.5% | 3,300 |
| 2025/08/12 | 1,500 | 1,505 | 1,488 | 1,488 | -12 | -0.8% | 17,200 |
| 2025/08/08 | 1,504 | 1,504 | 1,488 | 1,500 | +3 | +0.2% | 3,900 |
| 2025/08/07 | 1,470 | 1,497 | 1,470 | 1,497 | +30 | +2% | 4,900 |
| 2025/08/06 | 1,481 | 1,481 | 1,466 | 1,467 | -14 | -0.9% | 2,000 |
| 2025/08/05 | 1,483 | 1,483 | 1,465 | 1,481 | +21 | +1.4% | 2,200 |
| 2025/08/04 | 1,480 | 1,480 | 1,436 | 1,460 | -34 | -2.3% | 9,300 |
| 2025/08/01 | 1,488 | 1,498 | 1,467 | 1,494 | +6 | +0.4% | 3,400 |
| 2025/07/31 | 1,473 | 1,489 | 1,460 | 1,488 | +15 | +1% | 2,300 |
| 2025/07/30 | 1,477 | 1,480 | 1,469 | 1,473 | -18 | -1.2% | 2,700 |
| 2025/07/29 | 1,493 | 1,506 | 1,491 | 1,491 | -8 | -0.5% | 2,900 |
| 2025/07/28 | 1,506 | 1,507 | 1,495 | 1,499 | +8 | +0.5% | 4,000 |
| 2025/07/25 | 1,514 | 1,514 | 1,491 | 1,491 | +7 | +0.5% | 20,300 |
| 2025/07/24 | 1,474 | 1,485 | 1,469 | 1,484 | +16 | +1.1% | 7,700 |
| 2025/07/23 | 1,460 | 1,473 | 1,456 | 1,468 | +9 | +0.6% | 5,300 |
| 2025/07/22 | 1,448 | 1,459 | 1,448 | 1,459 | +18 | +1.2% | 1,800 |
| 2025/07/18 | 1,459 | 1,459 | 1,441 | 1,441 | -18 | -1.2% | 3,000 |
| 2025/07/17 | 1,460 | 1,461 | 1,450 | 1,459 | +4 | +0.3% | 2,000 |
| 2025/07/16 | 1,464 | 1,464 | 1,452 | 1,455 | -5 | -0.3% | 700 |
| 2025/07/15 | 1,437 | 1,460 | 1,437 | 1,460 | +14 | +1% | 3,000 |
| 2025/07/14 | 1,426 | 1,446 | 1,426 | 1,446 | +20 | +1.4% | 1,900 |
| 2025/07/11 | 1,420 | 1,429 | 1,420 | 1,426 | +11 | +0.8% | 800 |
| 2025/07/10 | 1,460 | 1,460 | 1,400 | 1,415 | -43 | -2.9% | 4,000 |
| 2025/07/09 | 1,464 | 1,464 | 1,458 | 1,458 | ±0 | ±0% | 2,200 |
| 2025/07/08 | 1,425 | 1,460 | 1,425 | 1,458 | +25 | +1.7% | 2,100 |
| 2025/07/07 | 1,412 | 1,435 | 1,405 | 1,433 | +31 | +2.2% | 5,400 |
| 2025/07/04 | 1,435 | 1,435 | 1,382 | 1,402 | -26 | -1.8% | 5,600 |
| 2025/07/03 | 1,459 | 1,474 | 1,428 | 1,428 | -47 | -3.2% | 8,200 |
| 2025/07/02 | 1,479 | 1,480 | 1,472 | 1,475 | +1 | +0.1% | 5,300 |
| 2025/07/01 | 1,472 | 1,482 | 1,461 | 1,474 | +13 | +0.9% | 8,500 |
| 2025/06/30 | 1,469 | 1,476 | 1,460 | 1,461 | +3 | +0.2% | 9,800 |
| 2025/06/27 | 1,445 | 1,460 | 1,445 | 1,458 | +13 | +0.9% | 8,400 |
| 2025/06/26 | 1,457 | 1,458 | 1,445 | 1,445 | -12 | -0.8% | 3,500 |
| 2025/06/25 | 1,459 | 1,459 | 1,430 | 1,457 | +7 | +0.5% | 3,800 |
| 2025/06/24 | 1,445 | 1,451 | 1,435 | 1,450 | +5 | +0.3% | 5,000 |
| 2025/06/23 | 1,430 | 1,445 | 1,426 | 1,445 | -3 | -0.2% | 3,900 |
| 2025/06/20 | 1,445 | 1,455 | 1,437 | 1,448 | +28 | +2% | 15,300 |
| 2025/06/19 | 1,406 | 1,420 | 1,406 | 1,420 | +6 | +0.4% | 1,400 |
| 2025/06/18 | 1,418 | 1,418 | 1,404 | 1,414 | ±0 | ±0% | 1,500 |
| 2025/06/17 | 1,398 | 1,414 | 1,391 | 1,414 | +24 | +1.7% | 9,500 |
| 2025/06/16 | 1,377 | 1,390 | 1,377 | 1,390 | +13 | +0.9% | 1,000 |
| 2025/06/13 | 1,384 | 1,385 | 1,376 | 1,377 | -14 | -1% | 7,200 |
| 2025/06/12 | 1,388 | 1,399 | 1,388 | 1,391 | -4 | -0.3% | 1,600 |
| 2025/06/11 | 1,386 | 1,395 | 1,381 | 1,395 | +3 | +0.2% | 3,900 |
| 2025/06/10 | 1,392 | 1,400 | 1,392 | 1,392 | -8 | -0.6% | 2,400 |
| 2025/06/09 | 1,392 | 1,400 | 1,390 | 1,400 | +5 | +0.4% | 7,000 |
| 2025/06/06 | 1,408 | 1,408 | 1,395 | 1,395 | -8 | -0.6% | 700 |
| 2025/06/05 | 1,395 | 1,409 | 1,395 | 1,403 | +9 | +0.6% | 4,700 |
1～
50
件表示中 / 3763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 | 146,200円 | +12.9% | +11.5% | 3.76% | 9.31倍 | 1.08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 |
| ラキール | 105,800円 | +8.7% | +67.4% | 0.00% | 12.73倍 | 1.89倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| Ｉ Ｃ | 104,000円 | +3.2% | -2.9% | 3.27% | 17.74倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ＲＯＸＸ | 109,100円 | +30.0% | - | 0.00% | 6.86倍 | 77.82倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ビーグリー | 125,700円 | -10.8% | -21.0% | 3.34% | 11.04倍 | 0.93倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
市場注目の銘柄
チャート関連のコラム
