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 |
|---|---|---|---|---|---|---|---|
| 2022/06/07 | 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 |
| 2022/05/13 | 1,255 | 1,275 | 1,240 | 1,240 | -50 | -3.9% | 9,600 |
| 2022/05/12 | 1,285 | 1,290 | 1,269 | 1,290 | +5 | +0.4% | 2,600 |
| 2022/05/11 | 1,286 | 1,292 | 1,257 | 1,285 | +7 | +0.5% | 23,200 |
| 2022/05/10 | 1,275 | 1,281 | 1,266 | 1,278 | +3 | +0.2% | 2,800 |
| 2022/05/09 | 1,280 | 1,286 | 1,270 | 1,275 | -16 | -1.2% | 3,800 |
| 2022/05/06 | 1,301 | 1,314 | 1,290 | 1,291 | -10 | -0.8% | 4,400 |
| 2022/05/02 | 1,300 | 1,323 | 1,300 | 1,301 | +1 | +0.1% | 1,500 |
| 2022/04/28 | 1,316 | 1,331 | 1,300 | 1,300 | -19 | -1.4% | 4,900 |
| 2022/04/27 | 1,306 | 1,319 | 1,302 | 1,319 | -1 | -0.1% | 2,800 |
| 2022/04/26 | 1,337 | 1,337 | 1,320 | 1,320 | -18 | -1.3% | 2,500 |
| 2022/04/25 | 1,347 | 1,347 | 1,325 | 1,338 | -1 | -0.1% | 2,300 |
| 2022/04/22 | 1,335 | 1,339 | 1,326 | 1,339 | +4 | +0.3% | 2,000 |
| 2022/04/21 | 1,346 | 1,346 | 1,326 | 1,335 | +10 | +0.8% | 600 |
| 2022/04/20 | 1,337 | 1,339 | 1,325 | 1,325 | -6 | -0.5% | 600 |
| 2022/04/19 | 1,331 | 1,331 | 1,330 | 1,331 | -13 | -1% | 800 |
| 2022/04/18 | 1,378 | 1,378 | 1,341 | 1,344 | +14 | +1.1% | 2,000 |
| 2022/04/15 | 1,330 | 1,360 | 1,330 | 1,330 | -10 | -0.7% | 1,100 |
| 2022/04/14 | 1,341 | 1,342 | 1,338 | 1,340 | -10 | -0.7% | 1,400 |
| 2022/04/13 | 1,372 | 1,372 | 1,350 | 1,350 | +8 | +0.6% | 3,300 |
| 2022/04/12 | 1,350 | 1,354 | 1,342 | 1,342 | -1 | -0.1% | 1,500 |
| 2022/04/11 | 1,376 | 1,376 | 1,343 | 1,343 | -36 | -2.6% | 2,400 |
| 2022/04/08 | 1,374 | 1,379 | 1,344 | 1,379 | +47 | +3.5% | 2,900 |
| 2022/04/07 | 1,337 | 1,338 | 1,330 | 1,332 | -9 | -0.7% | 2,100 |
| 2022/04/06 | 1,350 | 1,376 | 1,338 | 1,341 | -27 | -2% | 2,200 |
| 2022/04/05 | 1,363 | 1,381 | 1,363 | 1,368 | -15 | -1.1% | 1,900 |
| 2022/04/04 | 1,387 | 1,387 | 1,362 | 1,383 | +20 | +1.5% | 3,800 |
| 2022/04/01 | 1,341 | 1,372 | 1,315 | 1,363 | +24 | +1.8% | 6,300 |
| 2022/03/31 | 1,326 | 1,348 | 1,325 | 1,339 | -2 | -0.1% | 4,100 |
| 2022/03/30 | 1,365 | 1,365 | 1,332 | 1,341 | -34 | -2.5% | 3,300 |
| 2022/03/29 | 1,363 | 1,389 | 1,363 | 1,375 | +11 | +0.8% | 3,800 |
| 2022/03/28 | 1,400 | 1,400 | 1,360 | 1,364 | -36 | -2.6% | 5,600 |
| 2022/03/25 | 1,418 | 1,424 | 1,370 | 1,400 | +7 | +0.5% | 9,200 |
| 2022/03/24 | 1,360 | 1,400 | 1,351 | 1,393 | +13 | +0.9% | 5,500 |
751～
800
件表示中 / 3730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 | 145,800円 | +12.9% | +11.5% | 3.77% | 9.24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 |
| チームスピリト | 48,900円 | +13.1% | - | 0.00% | 67.17倍 | 5.93倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＰＡＴＨ | 10,800円 | +96.1% | - | 0.00% | 720.00倍 | 3.29倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| Ｉ Ｃ | 103,100円 | +3.2% | -2.9% | 3.30% | 17.58倍 | 1.25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 | 109,400円 | +50.6% | - | 0.00% | - | 78.03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 |
市場注目の銘柄
チャート関連のコラム
