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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 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 |
| 2025/06/04 | 1,400 | 1,402 | 1,394 | 1,394 | -5 | -0.4% | 1,400 |
| 2025/06/03 | 1,403 | 1,403 | 1,394 | 1,399 | -3 | -0.2% | 3,100 |
| 2025/06/02 | 1,391 | 1,402 | 1,390 | 1,402 | +11 | +0.8% | 3,000 |
| 2025/05/30 | 1,373 | 1,391 | 1,373 | 1,391 | +2 | +0.1% | 1,500 |
| 2025/05/29 | 1,390 | 1,391 | 1,375 | 1,389 | -11 | -0.8% | 4,900 |
| 2025/05/28 | 1,404 | 1,412 | 1,399 | 1,400 | +2 | +0.1% | 5,300 |
| 2025/05/27 | 1,404 | 1,404 | 1,392 | 1,398 | -3 | -0.2% | 3,600 |
| 2025/05/26 | 1,399 | 1,401 | 1,388 | 1,401 | +4 | +0.3% | 2,900 |
| 2025/05/23 | 1,390 | 1,399 | 1,389 | 1,397 | +16 | +1.2% | 8,300 |
| 2025/05/22 | 1,373 | 1,385 | 1,373 | 1,381 | -5 | -0.4% | 4,900 |
| 2025/05/21 | 1,388 | 1,388 | 1,368 | 1,386 | -2 | -0.1% | 10,000 |
| 2025/05/20 | 1,378 | 1,390 | 1,360 | 1,388 | +10 | +0.7% | 17,500 |
| 2025/05/19 | 1,344 | 1,378 | 1,342 | 1,378 | +35 | +2.6% | 9,400 |
| 2025/05/16 | 1,341 | 1,343 | 1,329 | 1,343 | -8 | -0.6% | 7,800 |
| 2025/05/15 | 1,359 | 1,379 | 1,315 | 1,351 | +50 | +3.8% | 70,000 |
| 2025/05/14 | 1,301 | 1,306 | 1,301 | 1,301 | -11 | -0.8% | 2,600 |
| 2025/05/13 | 1,318 | 1,321 | 1,298 | 1,312 | +11 | +0.8% | 3,400 |
| 2025/05/12 | 1,293 | 1,301 | 1,293 | 1,301 | +8 | +0.6% | 3,800 |
| 2025/05/09 | 1,293 | 1,297 | 1,286 | 1,293 | +3 | +0.2% | 3,800 |
| 2025/05/08 | 1,286 | 1,290 | 1,286 | 1,290 | +6 | +0.5% | 2,800 |
| 2025/05/07 | 1,294 | 1,294 | 1,284 | 1,284 | ±0 | ±0% | 5,500 |
| 2025/05/02 | 1,290 | 1,294 | 1,283 | 1,284 | -1 | -0.1% | 6,200 |
| 2025/05/01 | 1,283 | 1,285 | 1,276 | 1,285 | +9 | +0.7% | 21,100 |
| 2025/04/30 | 1,267 | 1,279 | 1,263 | 1,276 | +9 | +0.7% | 33,100 |
| 2025/04/28 | 1,271 | 1,272 | 1,260 | 1,267 | ±0 | ±0% | 4,800 |
| 2025/04/25 | 1,272 | 1,272 | 1,264 | 1,267 | +4 | +0.3% | 54,500 |
| 2025/04/24 | 1,271 | 1,273 | 1,260 | 1,263 | -2 | -0.2% | 74,300 |
| 2025/04/23 | 1,266 | 1,277 | 1,263 | 1,265 | -1 | -0.1% | 39,800 |
| 2025/04/22 | 1,270 | 1,279 | 1,257 | 1,266 | -11 | -0.9% | 94,100 |
| 2025/04/21 | 1,300 | 1,364 | 1,273 | 1,277 | -16 | -1.2% | 47,700 |
| 2025/04/18 | 1,278 | 1,293 | 1,278 | 1,293 | +18 | +1.4% | 800 |
| 2025/04/17 | 1,253 | 1,275 | 1,253 | 1,275 | +22 | +1.8% | 300 |
| 2025/04/16 | 1,252 | 1,253 | 1,252 | 1,253 | -28 | -2.2% | 200 |
1～
50
件表示中 / 3730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 | 145,800円 | +12.9% | +11.5% | 3.77% | 9.24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 |
| チームスピリト | 48,900円 | +13.1% | - | 0.00% | 67.17倍 | 5.93倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＰＡＴＨ | 10,800円 | +96.1% | - | 0.00% | 720.00倍 | 3.29倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| Ｉ Ｃ | 103,100円 | +3.2% | -2.9% | 3.30% | 17.58倍 | 1.25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 | 109,400円 | +50.6% | - | 0.00% | - | 78.03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 |
市場注目の銘柄
チャート関連のコラム
