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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 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 |
| 2023/02/02 | 1,375 | 1,375 | 1,331 | 1,346 | -12 | -0.9% | 3,600 |
| 2023/02/01 | 1,394 | 1,394 | 1,358 | 1,358 | -34 | -2.4% | 6,600 |
| 2023/01/31 | 1,378 | 1,394 | 1,342 | 1,392 | +14 | +1% | 15,400 |
| 2023/01/30 | 1,331 | 1,398 | 1,320 | 1,378 | +25 | +1.8% | 31,500 |
| 2023/01/27 | 1,349 | 1,436 | 1,325 | 1,353 | +30 | +2.3% | 90,200 |
| 2023/01/26 | 1,283 | 1,330 | 1,250 | 1,323 | +110 | +9.1% | 86,400 |
| 2023/01/25 | 1,216 | 1,216 | 1,207 | 1,213 | ±0 | ±0% | 4,700 |
| 2023/01/24 | 1,212 | 1,220 | 1,200 | 1,213 | -2 | -0.2% | 10,300 |
| 2023/01/23 | 1,217 | 1,220 | 1,214 | 1,215 | +7 | +0.6% | 4,600 |
| 2023/01/20 | 1,200 | 1,210 | 1,197 | 1,208 | +8 | +0.7% | 2,700 |
| 2023/01/19 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2023/01/18 | 1,193 | 1,201 | 1,193 | 1,200 | +2 | +0.2% | 4,600 |
| 2023/01/17 | 1,186 | 1,210 | 1,186 | 1,198 | +8 | +0.7% | 3,900 |
| 2023/01/16 | 1,199 | 1,199 | 1,186 | 1,190 | -9 | -0.8% | 1,900 |
| 2023/01/13 | 1,199 | 1,199 | 1,199 | 1,199 | -10 | -0.8% | 400 |
| 2023/01/12 | 1,202 | 1,209 | 1,200 | 1,209 | -1 | -0.1% | 1,300 |
| 2023/01/11 | 1,207 | 1,210 | 1,203 | 1,210 | +6 | +0.5% | 1,000 |
| 2023/01/10 | 1,219 | 1,219 | 1,203 | 1,204 | -4 | -0.3% | 1,000 |
| 2023/01/06 | 1,192 | 1,208 | 1,191 | 1,208 | +9 | +0.8% | 600 |
| 2023/01/05 | 1,210 | 1,210 | 1,199 | 1,199 | -16 | -1.3% | 600 |
| 2023/01/04 | 1,226 | 1,226 | 1,215 | 1,215 | +19 | +1.6% | 400 |
| 2022/12/30 | 1,196 | 1,216 | 1,196 | 1,196 | ±0 | ±0% | 1,300 |
| 2022/12/29 | 1,194 | 1,196 | 1,194 | 1,196 | +13 | +1.1% | 1,300 |
| 2022/12/28 | 1,182 | 1,185 | 1,172 | 1,183 | +1 | +0.1% | 4,900 |
| 2022/12/27 | 1,183 | 1,191 | 1,182 | 1,182 | -9 | -0.8% | 3,700 |
| 2022/12/26 | 1,182 | 1,191 | 1,182 | 1,191 | +1 | +0.1% | 2,000 |
| 2022/12/23 | 1,201 | 1,201 | 1,181 | 1,190 | -10 | -0.8% | 2,500 |
551～
600
件表示中 / 3715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 | 139,500円 | +12.9% | +11.5% | 3.94% | 8.84倍 | 1.03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 |
| ポストプライ | 76,900円 | - | - | 0.00% | 66.99倍 | 7.82倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| アイサンテクノロ | 138,300円 | +15.8% | +30.3% | 1.81% | 19.07倍 | 1.17倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| 東海ソフト | 154,700円 | +8.7% | +9.3% | 3.36% | 9.25倍 | 1.34倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ドーン | 230,500円 | +5.3% | +3.8% | 1.04% | 17.72倍 | 2.71倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
市場注目の銘柄
チャート関連のコラム
