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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,212 | 1,223 | 1,181 | 1,187 | +35 | +3% | 17,300 |
| 2022/07/22 | 1,150 | 1,164 | 1,150 | 1,152 | +7 | +0.6% | 4,500 |
| 2022/07/21 | 1,128 | 1,145 | 1,128 | 1,145 | +24 | +2.1% | 2,700 |
| 2022/07/20 | 1,100 | 1,124 | 1,100 | 1,121 | +24 | +2.2% | 2,100 |
| 2022/07/19 | 1,090 | 1,097 | 1,088 | 1,097 | +13 | +1.2% | 1,400 |
| 2022/07/15 | 1,090 | 1,099 | 1,084 | 1,084 | +3 | +0.3% | 1,000 |
| 2022/07/14 | 1,082 | 1,083 | 1,080 | 1,081 | -2 | -0.2% | 2,100 |
| 2022/07/13 | 1,093 | 1,093 | 1,083 | 1,083 | -7 | -0.6% | 2,000 |
| 2022/07/12 | 1,084 | 1,090 | 1,084 | 1,090 | +6 | +0.6% | 700 |
| 2022/07/11 | 1,087 | 1,094 | 1,082 | 1,084 | -3 | -0.3% | 1,800 |
| 2022/07/08 | 1,091 | 1,094 | 1,087 | 1,087 | -4 | -0.4% | 1,100 |
| 2022/07/07 | 1,093 | 1,093 | 1,070 | 1,091 | +1 | +0.1% | 2,600 |
| 2022/07/06 | 1,085 | 1,090 | 1,085 | 1,090 | +8 | +0.7% | 400 |
| 2022/07/05 | 1,082 | 1,092 | 1,078 | 1,082 | -15 | -1.4% | 3,600 |
| 2022/07/04 | 1,104 | 1,104 | 1,082 | 1,097 | +20 | +1.9% | 800 |
| 2022/07/01 | 1,091 | 1,091 | 1,076 | 1,077 | -13 | -1.2% | 2,900 |
| 2022/06/30 | 1,096 | 1,097 | 1,090 | 1,090 | -5 | -0.5% | 1,300 |
| 2022/06/29 | 1,100 | 1,100 | 1,095 | 1,095 | -4 | -0.4% | 1,300 |
| 2022/06/28 | 1,093 | 1,106 | 1,093 | 1,099 | +2 | +0.2% | 1,100 |
| 2022/06/27 | 1,087 | 1,108 | 1,087 | 1,097 | -3 | -0.3% | 1,700 |
| 2022/06/24 | 1,096 | 1,100 | 1,096 | 1,100 | +5 | +0.5% | 3,300 |
| 2022/06/23 | 1,088 | 1,105 | 1,088 | 1,095 | -11 | -1% | 1,800 |
| 2022/06/22 | 1,098 | 1,106 | 1,098 | 1,106 | +15 | +1.4% | 1,800 |
| 2022/06/21 | 1,085 | 1,091 | 1,082 | 1,091 | +6 | +0.6% | 2,500 |
| 2022/06/20 | 1,122 | 1,122 | 1,082 | 1,085 | -13 | -1.2% | 8,500 |
| 2022/06/17 | 1,101 | 1,105 | 1,096 | 1,098 | -8 | -0.7% | 6,000 |
| 2022/06/16 | 1,114 | 1,114 | 1,106 | 1,106 | -3 | -0.3% | 1,900 |
| 2022/06/15 | 1,126 | 1,126 | 1,109 | 1,109 | +3 | +0.3% | 2,400 |
| 2022/06/14 | 1,097 | 1,106 | 1,097 | 1,106 | +2 | +0.2% | 4,000 |
| 2022/06/13 | 1,102 | 1,106 | 1,097 | 1,104 | -6 | -0.5% | 4,100 |
| 2022/06/10 | 1,114 | 1,114 | 1,106 | 1,110 | -4 | -0.4% | 2,100 |
| 2022/06/09 | 1,109 | 1,119 | 1,109 | 1,114 | ±0 | ±0% | 2,600 |
| 2022/06/08 | 1,121 | 1,127 | 1,095 | 1,114 | -7 | -0.6% | 13,900 |
| 2022/06/07 | 1,126 | 1,128 | 1,100 | 1,121 | -5 | -0.4% | 16,700 |
| 2022/06/06 | 1,150 | 1,165 | 1,125 | 1,126 | -21 | -1.8% | 9,400 |
| 2022/06/03 | 1,135 | 1,155 | 1,135 | 1,147 | +16 | +1.4% | 5,300 |
| 2022/06/02 | 1,145 | 1,145 | 1,131 | 1,131 | -2 | -0.2% | 3,100 |
| 2022/06/01 | 1,118 | 1,133 | 1,118 | 1,133 | +12 | +1.1% | 1,100 |
| 2022/05/31 | 1,128 | 1,128 | 1,121 | 1,121 | -4 | -0.4% | 2,800 |
| 2022/05/30 | 1,141 | 1,141 | 1,120 | 1,125 | +9 | +0.8% | 6,200 |
| 2022/05/27 | 1,113 | 1,120 | 1,113 | 1,116 | +1 | +0.1% | 3,300 |
| 2022/05/26 | 1,125 | 1,125 | 1,115 | 1,115 | -10 | -0.9% | 3,800 |
| 2022/05/25 | 1,143 | 1,143 | 1,111 | 1,125 | +4 | +0.4% | 3,700 |
| 2022/05/24 | 1,156 | 1,156 | 1,097 | 1,121 | -29 | -2.5% | 33,400 |
| 2022/05/23 | 1,198 | 1,200 | 1,145 | 1,150 | -30 | -2.5% | 16,300 |
| 2022/05/20 | 1,159 | 1,183 | 1,150 | 1,180 | +28 | +2.4% | 4,000 |
| 2022/05/19 | 1,121 | 1,153 | 1,115 | 1,152 | +24 | +2.1% | 6,000 |
| 2022/05/18 | 1,202 | 1,204 | 1,096 | 1,128 | -76 | -6.3% | 24,800 |
| 2022/05/17 | 1,206 | 1,214 | 1,196 | 1,204 | -12 | -1% | 5,100 |
| 2022/05/16 | 1,237 | 1,245 | 1,215 | 1,216 | -24 | -1.9% | 6,700 |
751～
800
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
