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 |
|---|---|---|---|---|---|---|---|
| 2023/06/13 | 1,575 | 1,634 | 1,541 | 1,550 | ±0 | ±0% | 87,900 |
| 2023/06/12 | 1,501 | 1,566 | 1,480 | 1,550 | +132 | +9.3% | 177,500 |
| 2023/06/09 | 1,365 | 1,419 | 1,365 | 1,418 | +60 | +4.4% | 41,100 |
| 2023/06/08 | 1,385 | 1,395 | 1,343 | 1,358 | -2 | -0.1% | 34,100 |
| 2023/06/07 | 1,387 | 1,390 | 1,355 | 1,360 | -33 | -2.4% | 16,900 |
| 2023/06/06 | 1,405 | 1,410 | 1,391 | 1,393 | -14 | -1% | 5,700 |
| 2023/06/05 | 1,390 | 1,420 | 1,384 | 1,407 | +39 | +2.9% | 40,400 |
| 2023/06/02 | 1,362 | 1,379 | 1,345 | 1,368 | +6 | +0.4% | 13,100 |
| 2023/06/01 | 1,377 | 1,401 | 1,330 | 1,362 | -16 | -1.2% | 28,700 |
| 2023/05/31 | 1,402 | 1,402 | 1,351 | 1,378 | -31 | -2.2% | 15,600 |
| 2023/05/30 | 1,402 | 1,410 | 1,350 | 1,409 | +7 | +0.5% | 34,100 |
| 2023/05/29 | 1,388 | 1,425 | 1,382 | 1,402 | +33 | +2.4% | 61,000 |
| 2023/05/26 | 1,330 | 1,377 | 1,330 | 1,369 | +32 | +2.4% | 18,400 |
| 2023/05/25 | 1,355 | 1,355 | 1,337 | 1,337 | -7 | -0.5% | 6,800 |
| 2023/05/24 | 1,342 | 1,346 | 1,336 | 1,344 | -10 | -0.7% | 1,600 |
| 2023/05/23 | 1,372 | 1,372 | 1,350 | 1,354 | -21 | -1.5% | 4,800 |
| 2023/05/22 | 1,342 | 1,375 | 1,342 | 1,375 | +33 | +2.5% | 2,100 |
| 2023/05/19 | 1,342 | 1,350 | 1,332 | 1,342 | ±0 | ±0% | 3,000 |
| 2023/05/18 | 1,332 | 1,383 | 1,323 | 1,342 | +10 | +0.8% | 8,000 |
| 2023/05/17 | 1,384 | 1,399 | 1,311 | 1,332 | -68 | -4.9% | 12,600 |
| 2023/05/16 | 1,385 | 1,400 | 1,373 | 1,400 | +15 | +1.1% | 7,200 |
| 2023/05/15 | 1,420 | 1,420 | 1,352 | 1,385 | -40 | -2.8% | 27,300 |
| 2023/05/12 | 1,435 | 1,435 | 1,379 | 1,425 | +6 | +0.4% | 16,400 |
| 2023/05/11 | 1,396 | 1,436 | 1,396 | 1,419 | +23 | +1.6% | 7,700 |
| 2023/05/10 | 1,360 | 1,421 | 1,360 | 1,396 | +42 | +3.1% | 8,400 |
| 2023/05/09 | 1,360 | 1,360 | 1,342 | 1,354 | -6 | -0.4% | 1,700 |
| 2023/05/08 | 1,308 | 1,365 | 1,301 | 1,360 | +58 | +4.5% | 11,300 |
| 2023/05/02 | 1,295 | 1,303 | 1,295 | 1,302 | +7 | +0.5% | 1,800 |
| 2023/05/01 | 1,295 | 1,300 | 1,295 | 1,295 | ±0 | ±0% | 1,100 |
| 2023/04/28 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 300 |
| 2023/04/27 | 1,294 | 1,298 | 1,294 | 1,295 | +1 | +0.1% | 500 |
| 2023/04/26 | 1,295 | 1,296 | 1,294 | 1,294 | ±0 | ±0% | 1,400 |
| 2023/04/25 | 1,310 | 1,310 | 1,294 | 1,294 | -16 | -1.2% | 2,700 |
| 2023/04/24 | 1,300 | 1,310 | 1,300 | 1,310 | +14 | +1.1% | 1,100 |
| 2023/04/21 | 1,291 | 1,301 | 1,291 | 1,296 | +6 | +0.5% | 1,000 |
| 2023/04/20 | 1,291 | 1,292 | 1,289 | 1,290 | -1 | -0.1% | 700 |
| 2023/04/19 | 1,299 | 1,300 | 1,291 | 1,291 | -6 | -0.5% | 800 |
| 2023/04/18 | 1,290 | 1,297 | 1,290 | 1,297 | +7 | +0.5% | 500 |
| 2023/04/17 | 1,302 | 1,302 | 1,290 | 1,290 | -12 | -0.9% | 3,500 |
| 2023/04/14 | 1,314 | 1,314 | 1,300 | 1,302 | -12 | -0.9% | 2,000 |
| 2023/04/13 | 1,311 | 1,314 | 1,302 | 1,314 | +3 | +0.2% | 1,800 |
| 2023/04/12 | 1,312 | 1,312 | 1,306 | 1,311 | -1 | -0.1% | 400 |
| 2023/04/11 | 1,311 | 1,315 | 1,306 | 1,312 | +1 | +0.1% | 3,800 |
| 2023/04/10 | 1,299 | 1,311 | 1,286 | 1,311 | +10 | +0.8% | 1,100 |
| 2023/04/07 | 1,290 | 1,307 | 1,290 | 1,301 | +11 | +0.9% | 1,500 |
| 2023/04/06 | 1,293 | 1,308 | 1,290 | 1,290 | -12 | -0.9% | 1,200 |
| 2023/04/05 | 1,327 | 1,327 | 1,295 | 1,302 | -30 | -2.3% | 3,400 |
| 2023/04/04 | 1,338 | 1,339 | 1,332 | 1,332 | -6 | -0.4% | 2,200 |
| 2023/04/03 | 1,338 | 1,338 | 1,325 | 1,338 | ±0 | ±0% | 1,900 |
| 2023/03/31 | 1,314 | 1,342 | 1,314 | 1,338 | +23 | +1.7% | 600 |
501～
550
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
