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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 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 |
| 2023/03/30 | 1,324 | 1,350 | 1,315 | 1,315 | -52 | -3.8% | 1,700 |
| 2023/03/29 | 1,363 | 1,367 | 1,345 | 1,367 | -11 | -0.8% | 2,100 |
| 2023/03/28 | 1,327 | 1,380 | 1,327 | 1,378 | +45 | +3.4% | 4,100 |
| 2023/03/27 | 1,346 | 1,346 | 1,333 | 1,333 | -14 | -1% | 1,900 |
| 2023/03/24 | 1,310 | 1,349 | 1,310 | 1,347 | +41 | +3.1% | 6,200 |
| 2023/03/23 | 1,307 | 1,307 | 1,303 | 1,306 | -7 | -0.5% | 1,400 |
| 2023/03/22 | 1,315 | 1,317 | 1,312 | 1,313 | +15 | +1.2% | 1,900 |
| 2023/03/20 | 1,310 | 1,311 | 1,298 | 1,298 | -5 | -0.4% | 1,700 |
| 2023/03/17 | 1,283 | 1,303 | 1,283 | 1,303 | +19 | +1.5% | 4,500 |
| 2023/03/16 | 1,290 | 1,295 | 1,275 | 1,284 | -15 | -1.2% | 3,100 |
| 2023/03/15 | 1,296 | 1,315 | 1,296 | 1,299 | +7 | +0.5% | 2,100 |
| 2023/03/14 | 1,322 | 1,322 | 1,291 | 1,292 | -19 | -1.4% | 3,900 |
| 2023/03/13 | 1,300 | 1,318 | 1,300 | 1,311 | -17 | -1.3% | 3,300 |
| 2023/03/10 | 1,325 | 1,330 | 1,325 | 1,328 | -6 | -0.4% | 800 |
| 2023/03/09 | 1,326 | 1,334 | 1,325 | 1,334 | +10 | +0.8% | 800 |
| 2023/03/08 | 1,324 | 1,325 | 1,322 | 1,324 | -4 | -0.3% | 1,200 |
| 2023/03/07 | 1,321 | 1,328 | 1,314 | 1,328 | +7 | +0.5% | 1,500 |
| 2023/03/06 | 1,338 | 1,338 | 1,321 | 1,321 | -15 | -1.1% | 1,900 |
| 2023/03/03 | 1,330 | 1,336 | 1,316 | 1,336 | +21 | +1.6% | 2,300 |
| 2023/03/02 | 1,314 | 1,344 | 1,314 | 1,315 | +2 | +0.2% | 800 |
| 2023/03/01 | 1,330 | 1,330 | 1,313 | 1,313 | -17 | -1.3% | 400 |
| 2023/02/28 | 1,356 | 1,356 | 1,330 | 1,330 | -15 | -1.1% | 1,700 |
| 2023/02/27 | 1,358 | 1,358 | 1,339 | 1,345 | +17 | +1.3% | 3,600 |
| 2023/02/24 | 1,333 | 1,333 | 1,318 | 1,328 | +9 | +0.7% | 1,900 |
| 2023/02/22 | 1,316 | 1,320 | 1,311 | 1,319 | -6 | -0.5% | 1,500 |
| 2023/02/21 | 1,340 | 1,340 | 1,325 | 1,325 | -5 | -0.4% | 600 |
| 2023/02/20 | 1,352 | 1,352 | 1,311 | 1,330 | +7 | +0.5% | 2,600 |
| 2023/02/17 | 1,298 | 1,332 | 1,298 | 1,323 | +25 | +1.9% | 900 |
| 2023/02/16 | 1,300 | 1,318 | 1,290 | 1,298 | -7 | -0.5% | 4,200 |
| 2023/02/15 | 1,342 | 1,342 | 1,301 | 1,305 | -40 | -3% | 4,800 |
| 2023/02/14 | 1,336 | 1,345 | 1,329 | 1,345 | +5 | +0.4% | 1,900 |
| 2023/02/13 | 1,351 | 1,369 | 1,340 | 1,340 | -14 | -1% | 2,100 |
| 2023/02/10 | 1,364 | 1,377 | 1,347 | 1,354 | -23 | -1.7% | 1,600 |
| 2023/02/09 | 1,387 | 1,387 | 1,377 | 1,377 | -20 | -1.4% | 1,100 |
| 2023/02/08 | 1,398 | 1,418 | 1,383 | 1,397 | -15 | -1.1% | 4,800 |
| 2023/02/07 | 1,353 | 1,429 | 1,353 | 1,412 | +49 | +3.6% | 18,100 |
| 2023/02/06 | 1,359 | 1,368 | 1,350 | 1,363 | +17 | +1.3% | 4,600 |
| 2023/02/03 | 1,334 | 1,361 | 1,331 | 1,346 | ±0 | ±0% | 6,000 |
501～
550
件表示中 / 3692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 | 128,400円 | +5.5% | +2.7% | 4.21% | 9.56倍 | 1.01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 |
| ＰＡＴＨ | 9,700円 | +28.5% | - | 0.00% | - | 5.25倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| スカラ | 40,000円 | -5.7% | - | 4.00% | 20.43倍 | 1.59倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| ハンモック | 160,600円 | +10.7% | -3.2% | 1.87% | 12.49倍 | 2.85倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| ｕｎｅｒｒｙ | 185,500円 | +32.2% | +79.1% | 0.00% | 50.18倍 | 3.96倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
市場注目の銘柄
チャート関連のコラム
