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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 1,143 | 1,157 | 1,143 | 1,157 | -1 | -0.1% | 400 |
| 2022/10/05 | 1,134 | 1,160 | 1,133 | 1,158 | +17 | +1.5% | 1,000 |
| 2022/10/04 | 1,134 | 1,184 | 1,121 | 1,141 | +7 | +0.6% | 8,300 |
| 2022/10/03 | 1,105 | 1,148 | 1,102 | 1,134 | +19 | +1.7% | 3,800 |
| 2022/09/30 | 1,103 | 1,133 | 1,103 | 1,115 | -15 | -1.3% | 4,600 |
| 2022/09/29 | 1,070 | 1,144 | 1,070 | 1,130 | ±0 | ±0% | 1,200 |
| 2022/09/28 | 1,109 | 1,130 | 1,109 | 1,130 | +3 | +0.3% | 1,000 |
| 2022/09/27 | 1,116 | 1,130 | 1,110 | 1,127 | +1 | +0.1% | 4,700 |
| 2022/09/26 | 1,128 | 1,128 | 1,115 | 1,126 | -2 | -0.2% | 4,400 |
| 2022/09/22 | 1,135 | 1,135 | 1,111 | 1,128 | -2 | -0.2% | 3,200 |
| 2022/09/21 | 1,150 | 1,150 | 1,120 | 1,130 | -17 | -1.5% | 5,400 |
| 2022/09/20 | 1,160 | 1,160 | 1,096 | 1,147 | -19 | -1.6% | 6,400 |
| 2022/09/16 | 1,171 | 1,171 | 1,166 | 1,166 | -6 | -0.5% | 1,600 |
| 2022/09/15 | 1,175 | 1,178 | 1,166 | 1,172 | -3 | -0.3% | 1,400 |
| 2022/09/14 | 1,170 | 1,175 | 1,170 | 1,175 | -8 | -0.7% | 300 |
| 2022/09/13 | 1,200 | 1,200 | 1,182 | 1,183 | -17 | -1.4% | 400 |
| 2022/09/12 | 1,181 | 1,200 | 1,181 | 1,200 | +19 | +1.6% | 1,500 |
| 2022/09/09 | 1,200 | 1,204 | 1,173 | 1,181 | -19 | -1.6% | 1,200 |
| 2022/09/08 | 1,186 | 1,200 | 1,186 | 1,200 | +14 | +1.2% | 600 |
| 2022/09/07 | 1,187 | 1,192 | 1,186 | 1,186 | +4 | +0.3% | 1,200 |
| 2022/09/06 | 1,175 | 1,182 | 1,175 | 1,182 | +6 | +0.5% | 1,300 |
| 2022/09/05 | 1,177 | 1,177 | 1,173 | 1,176 | -18 | -1.5% | 1,900 |
| 2022/09/02 | 1,185 | 1,208 | 1,170 | 1,194 | +14 | +1.2% | 3,900 |
| 2022/09/01 | 1,181 | 1,185 | 1,180 | 1,180 | -10 | -0.8% | 900 |
| 2022/08/31 | 1,189 | 1,193 | 1,171 | 1,190 | -1 | -0.1% | 3,500 |
| 2022/08/30 | 1,191 | 1,199 | 1,189 | 1,191 | -18 | -1.5% | 2,200 |
| 2022/08/29 | 1,211 | 1,211 | 1,193 | 1,209 | -3 | -0.2% | 2,600 |
| 2022/08/26 | 1,234 | 1,234 | 1,212 | 1,212 | -13 | -1.1% | 3,100 |
| 2022/08/25 | 1,229 | 1,235 | 1,223 | 1,225 | -6 | -0.5% | 2,700 |
| 2022/08/24 | 1,234 | 1,234 | 1,227 | 1,231 | +3 | +0.2% | 1,700 |
| 2022/08/23 | 1,238 | 1,239 | 1,227 | 1,228 | +3 | +0.2% | 2,600 |
| 2022/08/22 | 1,216 | 1,235 | 1,215 | 1,225 | +9 | +0.7% | 3,200 |
| 2022/08/19 | 1,209 | 1,218 | 1,209 | 1,216 | +14 | +1.2% | 2,200 |
| 2022/08/18 | 1,200 | 1,205 | 1,200 | 1,202 | +1 | +0.1% | 4,600 |
| 2022/08/17 | 1,187 | 1,205 | 1,183 | 1,201 | +18 | +1.5% | 2,000 |
| 2022/08/16 | 1,200 | 1,200 | 1,167 | 1,183 | -10 | -0.8% | 2,800 |
| 2022/08/15 | 1,183 | 1,193 | 1,183 | 1,193 | +10 | +0.8% | 2,400 |
| 2022/08/12 | 1,199 | 1,199 | 1,183 | 1,183 | -16 | -1.3% | 1,600 |
| 2022/08/10 | 1,200 | 1,200 | 1,183 | 1,199 | ±0 | ±0% | 3,500 |
| 2022/08/09 | 1,195 | 1,205 | 1,195 | 1,199 | -3 | -0.2% | 4,400 |
| 2022/08/08 | 1,198 | 1,205 | 1,176 | 1,202 | +32 | +2.7% | 6,500 |
| 2022/08/05 | 1,160 | 1,170 | 1,125 | 1,170 | +13 | +1.1% | 3,900 |
| 2022/08/04 | 1,151 | 1,157 | 1,151 | 1,157 | +6 | +0.5% | 800 |
| 2022/08/03 | 1,170 | 1,170 | 1,151 | 1,151 | -20 | -1.7% | 4,200 |
| 2022/08/02 | 1,175 | 1,183 | 1,170 | 1,171 | -19 | -1.6% | 1,700 |
| 2022/08/01 | 1,190 | 1,196 | 1,165 | 1,190 | -2 | -0.2% | 5,100 |
| 2022/07/29 | 1,209 | 1,209 | 1,170 | 1,192 | -9 | -0.7% | 5,400 |
| 2022/07/28 | 1,203 | 1,229 | 1,185 | 1,201 | -1 | -0.1% | 6,400 |
| 2022/07/27 | 1,201 | 1,345 | 1,178 | 1,202 | +13 | +1.1% | 90,600 |
| 2022/07/26 | 1,187 | 1,194 | 1,170 | 1,189 | +2 | +0.2% | 4,400 |
701～
750
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
