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 |
|---|---|---|---|---|---|---|---|
| 2023/05/19 | 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 |
| 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 |
551～
600
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
