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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 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 |
| 2023/07/20 | 1,445 | 1,473 | 1,445 | 1,473 | +29 | +2% | 8,800 |
| 2023/07/19 | 1,441 | 1,447 | 1,430 | 1,444 | -1 | -0.1% | 3,400 |
| 2023/07/18 | 1,433 | 1,447 | 1,433 | 1,445 | +10 | +0.7% | 3,300 |
| 2023/07/14 | 1,443 | 1,458 | 1,433 | 1,435 | -8 | -0.6% | 3,800 |
| 2023/07/13 | 1,445 | 1,450 | 1,429 | 1,443 | -8 | -0.6% | 4,200 |
| 2023/07/12 | 1,489 | 1,489 | 1,442 | 1,451 | -19 | -1.3% | 4,900 |
| 2023/07/11 | 1,429 | 1,470 | 1,425 | 1,470 | +38 | +2.7% | 7,400 |
| 2023/07/10 | 1,453 | 1,462 | 1,430 | 1,432 | -28 | -1.9% | 6,700 |
| 2023/07/07 | 1,450 | 1,475 | 1,435 | 1,460 | -14 | -0.9% | 5,800 |
| 2023/07/06 | 1,481 | 1,482 | 1,451 | 1,474 | -25 | -1.7% | 8,300 |
| 2023/07/05 | 1,496 | 1,499 | 1,482 | 1,499 | -1 | -0.1% | 5,300 |
| 2023/07/04 | 1,515 | 1,523 | 1,500 | 1,500 | -25 | -1.6% | 7,100 |
| 2023/07/03 | 1,548 | 1,548 | 1,511 | 1,525 | -11 | -0.7% | 14,200 |
| 2023/06/30 | 1,538 | 1,547 | 1,506 | 1,536 | -15 | -1% | 9,900 |
| 2023/06/29 | 1,529 | 1,561 | 1,520 | 1,551 | +16 | +1% | 25,000 |
| 2023/06/28 | 1,485 | 1,543 | 1,485 | 1,535 | +45 | +3% | 20,900 |
| 2023/06/27 | 1,474 | 1,546 | 1,463 | 1,490 | +2 | +0.1% | 24,700 |
| 2023/06/26 | 1,448 | 1,492 | 1,435 | 1,488 | +25 | +1.7% | 12,800 |
| 2023/06/23 | 1,474 | 1,520 | 1,451 | 1,463 | +18 | +1.2% | 30,900 |
| 2023/06/22 | 1,488 | 1,500 | 1,433 | 1,445 | -43 | -2.9% | 15,100 |
| 2023/06/21 | 1,488 | 1,505 | 1,470 | 1,488 | -4 | -0.3% | 8,400 |
| 2023/06/20 | 1,508 | 1,508 | 1,482 | 1,492 | -16 | -1.1% | 19,100 |
| 2023/06/19 | 1,534 | 1,537 | 1,490 | 1,508 | -1 | -0.1% | 17,800 |
| 2023/06/16 | 1,530 | 1,531 | 1,482 | 1,509 | -22 | -1.4% | 17,900 |
| 2023/06/15 | 1,485 | 1,540 | 1,470 | 1,531 | +44 | +3% | 29,000 |
| 2023/06/14 | 1,542 | 1,554 | 1,481 | 1,487 | -63 | -4.1% | 50,600 |
| 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 |
501～
550
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
