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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,204 | 1,218 | 1,175 | 1,178 | -30 | -2.5% | 4,300 |
| 2022/12/19 | 1,210 | 1,210 | 1,208 | 1,208 | -10 | -0.8% | 400 |
| 2022/12/16 | 1,216 | 1,220 | 1,212 | 1,218 | +3 | +0.2% | 2,200 |
| 2022/12/15 | 1,210 | 1,215 | 1,203 | 1,215 | +11 | +0.9% | 1,700 |
| 2022/12/14 | 1,208 | 1,210 | 1,204 | 1,204 | -9 | -0.7% | 1,000 |
| 2022/12/13 | 1,216 | 1,228 | 1,204 | 1,213 | -11 | -0.9% | 1,900 |
| 2022/12/12 | 1,230 | 1,231 | 1,224 | 1,224 | ±0 | ±0% | 2,200 |
| 2022/12/09 | 1,228 | 1,228 | 1,224 | 1,224 | +6 | +0.5% | 2,400 |
| 2022/12/08 | 1,206 | 1,218 | 1,195 | 1,218 | +23 | +1.9% | 3,300 |
| 2022/12/07 | 1,195 | 1,195 | 1,170 | 1,195 | +9 | +0.8% | 10,600 |
| 2022/12/06 | 1,199 | 1,215 | 1,170 | 1,186 | -9 | -0.8% | 9,000 |
| 2022/12/05 | 1,244 | 1,254 | 1,190 | 1,195 | -42 | -3.4% | 14,900 |
| 2022/12/02 | 1,213 | 1,237 | 1,213 | 1,237 | +24 | +2% | 2,600 |
| 2022/12/01 | 1,213 | 1,227 | 1,213 | 1,213 | ±0 | ±0% | 600 |
| 2022/11/30 | 1,225 | 1,226 | 1,210 | 1,213 | -13 | -1.1% | 6,200 |
| 2022/11/29 | 1,236 | 1,246 | 1,225 | 1,226 | -27 | -2.2% | 3,400 |
| 2022/11/28 | 1,243 | 1,259 | 1,241 | 1,253 | +7 | +0.6% | 900 |
| 2022/11/25 | 1,259 | 1,265 | 1,245 | 1,246 | -10 | -0.8% | 6,500 |
| 2022/11/24 | 1,260 | 1,267 | 1,256 | 1,256 | -8 | -0.6% | 1,700 |
| 2022/11/22 | 1,264 | 1,264 | 1,219 | 1,264 | -4 | -0.3% | 5,300 |
| 2022/11/21 | 1,264 | 1,272 | 1,260 | 1,268 | +4 | +0.3% | 2,200 |
| 2022/11/18 | 1,243 | 1,274 | 1,243 | 1,264 | +21 | +1.7% | 5,000 |
| 2022/11/17 | 1,216 | 1,243 | 1,211 | 1,243 | +11 | +0.9% | 4,700 |
| 2022/11/16 | 1,195 | 1,285 | 1,195 | 1,232 | +42 | +3.5% | 12,200 |
| 2022/11/15 | 1,207 | 1,207 | 1,188 | 1,190 | -7 | -0.6% | 2,400 |
| 2022/11/14 | 1,199 | 1,216 | 1,197 | 1,197 | +1 | +0.1% | 5,600 |
| 2022/11/11 | 1,194 | 1,197 | 1,170 | 1,196 | +19 | +1.6% | 14,200 |
| 2022/11/10 | 1,189 | 1,189 | 1,167 | 1,177 | -8 | -0.7% | 4,400 |
| 2022/11/09 | 1,175 | 1,185 | 1,170 | 1,185 | +17 | +1.5% | 500 |
| 2022/11/08 | 1,164 | 1,184 | 1,164 | 1,168 | -26 | -2.2% | 2,800 |
| 2022/11/07 | 1,191 | 1,194 | 1,170 | 1,194 | +5 | +0.4% | 4,300 |
| 2022/11/04 | 1,175 | 1,189 | 1,155 | 1,189 | +14 | +1.2% | 3,100 |
| 2022/11/02 | 1,175 | 1,175 | 1,166 | 1,175 | +13 | +1.1% | 1,300 |
| 2022/11/01 | 1,156 | 1,162 | 1,153 | 1,162 | +15 | +1.3% | 1,300 |
| 2022/10/31 | 1,150 | 1,150 | 1,139 | 1,147 | -6 | -0.5% | 800 |
| 2022/10/28 | 1,162 | 1,162 | 1,153 | 1,153 | -9 | -0.8% | 1,500 |
| 2022/10/27 | 1,167 | 1,167 | 1,162 | 1,162 | -16 | -1.4% | 400 |
| 2022/10/26 | 1,162 | 1,178 | 1,162 | 1,178 | +19 | +1.6% | 300 |
| 2022/10/25 | 1,189 | 1,189 | 1,159 | 1,159 | -14 | -1.2% | 1,300 |
| 2022/10/24 | 1,172 | 1,173 | 1,152 | 1,173 | -7 | -0.6% | 900 |
| 2022/10/21 | 1,188 | 1,188 | 1,166 | 1,180 | -11 | -0.9% | 500 |
| 2022/10/20 | 1,182 | 1,191 | 1,157 | 1,191 | +6 | +0.5% | 1,600 |
| 2022/10/19 | 1,170 | 1,185 | 1,168 | 1,185 | +13 | +1.1% | 2,200 |
| 2022/10/18 | 1,184 | 1,185 | 1,150 | 1,172 | -4 | -0.3% | 3,300 |
| 2022/10/17 | 1,161 | 1,184 | 1,161 | 1,176 | -12 | -1% | 1,800 |
| 2022/10/14 | 1,157 | 1,188 | 1,116 | 1,188 | +31 | +2.7% | 4,900 |
| 2022/10/13 | 1,135 | 1,157 | 1,135 | 1,157 | +7 | +0.6% | 1,400 |
| 2022/10/12 | 1,164 | 1,175 | 1,150 | 1,150 | -14 | -1.2% | 1,100 |
| 2022/10/11 | 1,121 | 1,184 | 1,120 | 1,164 | +26 | +2.3% | 3,400 |
| 2022/10/07 | 1,157 | 1,157 | 1,138 | 1,138 | -19 | -1.6% | 1,300 |
651～
700
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
