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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 1,414 | 1,416 | 1,380 | 1,389 | -12 | -0.9% | 5,600 |
| 2021/12/09 | 1,409 | 1,425 | 1,390 | 1,401 | +6 | +0.4% | 5,000 |
| 2021/12/08 | 1,400 | 1,428 | 1,386 | 1,395 | +1 | +0.1% | 3,700 |
| 2021/12/07 | 1,385 | 1,410 | 1,374 | 1,394 | +10 | +0.7% | 7,900 |
| 2021/12/06 | 1,390 | 1,416 | 1,370 | 1,384 | -8 | -0.6% | 6,900 |
| 2021/12/03 | 1,380 | 1,395 | 1,370 | 1,392 | -1 | -0.1% | 9,000 |
| 2021/12/02 | 1,445 | 1,445 | 1,390 | 1,393 | -69 | -4.7% | 7,300 |
| 2021/12/01 | 1,399 | 1,462 | 1,360 | 1,462 | +87 | +6.3% | 6,800 |
| 2021/11/30 | 1,360 | 1,415 | 1,340 | 1,375 | +33 | +2.5% | 9,800 |
| 2021/11/29 | 1,380 | 1,429 | 1,342 | 1,342 | -88 | -6.2% | 16,400 |
| 2021/11/26 | 1,499 | 1,499 | 1,412 | 1,430 | -22 | -1.5% | 9,900 |
| 2021/11/25 | 1,473 | 1,499 | 1,431 | 1,452 | -47 | -3.1% | 12,900 |
| 2021/11/24 | 1,515 | 1,515 | 1,484 | 1,499 | -16 | -1.1% | 9,000 |
| 2021/11/22 | 1,526 | 1,526 | 1,488 | 1,515 | -18 | -1.2% | 7,400 |
| 2021/11/19 | 1,550 | 1,555 | 1,501 | 1,533 | -17 | -1.1% | 9,000 |
| 2021/11/18 | 1,577 | 1,577 | 1,550 | 1,550 | -27 | -1.7% | 7,400 |
| 2021/11/17 | 1,604 | 1,604 | 1,569 | 1,577 | -27 | -1.7% | 8,800 |
| 2021/11/16 | 1,600 | 1,610 | 1,580 | 1,604 | +5 | +0.3% | 3,200 |
| 2021/11/15 | 1,590 | 1,609 | 1,570 | 1,599 | +9 | +0.6% | 5,100 |
| 2021/11/12 | 1,574 | 1,600 | 1,574 | 1,590 | +7 | +0.4% | 5,300 |
| 2021/11/11 | 1,583 | 1,590 | 1,579 | 1,583 | -3 | -0.2% | 3,600 |
| 2021/11/10 | 1,577 | 1,605 | 1,577 | 1,586 | -7 | -0.4% | 3,900 |
| 2021/11/09 | 1,614 | 1,614 | 1,590 | 1,593 | -21 | -1.3% | 5,700 |
| 2021/11/08 | 1,641 | 1,641 | 1,577 | 1,614 | -33 | -2% | 5,800 |
| 2021/11/05 | 1,641 | 1,650 | 1,629 | 1,647 | +12 | +0.7% | 4,000 |
| 2021/11/04 | 1,598 | 1,635 | 1,592 | 1,635 | +55 | +3.5% | 7,300 |
| 2021/11/02 | 1,552 | 1,580 | 1,550 | 1,580 | +12 | +0.8% | 5,800 |
| 2021/11/01 | 1,610 | 1,616 | 1,550 | 1,568 | -48 | -3% | 17,800 |
| 2021/10/29 | 1,585 | 1,648 | 1,585 | 1,616 | +38 | +2.4% | 10,200 |
| 2021/10/28 | 1,601 | 1,601 | 1,576 | 1,578 | -23 | -1.4% | 5,500 |
| 2021/10/27 | 1,594 | 1,609 | 1,590 | 1,601 | -9 | -0.6% | 2,700 |
| 2021/10/26 | 1,600 | 1,619 | 1,571 | 1,610 | +10 | +0.6% | 10,800 |
| 2021/10/25 | 1,604 | 1,635 | 1,600 | 1,600 | -29 | -1.8% | 5,600 |
| 2021/10/22 | 1,600 | 1,652 | 1,600 | 1,629 | +9 | +0.6% | 7,000 |
| 2021/10/21 | 1,650 | 1,658 | 1,615 | 1,620 | -32 | -1.9% | 7,100 |
| 2021/10/20 | 1,655 | 1,679 | 1,652 | 1,652 | -24 | -1.4% | 7,500 |
| 2021/10/19 | 1,682 | 1,715 | 1,676 | 1,676 | -4 | -0.2% | 6,200 |
| 2021/10/18 | 1,690 | 1,714 | 1,674 | 1,680 | -4 | -0.2% | 7,900 |
| 2021/10/15 | 1,625 | 1,684 | 1,614 | 1,684 | +84 | +5.3% | 7,400 |
| 2021/10/14 | 1,596 | 1,611 | 1,596 | 1,600 | ±0 | ±0% | 2,400 |
| 2021/10/13 | 1,606 | 1,610 | 1,590 | 1,600 | -6 | -0.4% | 4,500 |
| 2021/10/12 | 1,603 | 1,620 | 1,600 | 1,606 | +10 | +0.6% | 3,800 |
| 2021/10/11 | 1,612 | 1,615 | 1,596 | 1,596 | -9 | -0.6% | 4,400 |
| 2021/10/08 | 1,614 | 1,616 | 1,590 | 1,605 | +11 | +0.7% | 3,000 |
| 2021/10/07 | 1,584 | 1,605 | 1,584 | 1,594 | +11 | +0.7% | 3,000 |
| 2021/10/06 | 1,624 | 1,650 | 1,583 | 1,583 | -42 | -2.6% | 9,900 |
| 2021/10/05 | 1,600 | 1,648 | 1,582 | 1,625 | -8 | -0.5% | 12,800 |
| 2021/10/04 | 1,668 | 1,670 | 1,616 | 1,633 | -16 | -1% | 15,200 |
| 2021/10/01 | 1,653 | 1,687 | 1,632 | 1,649 | -17 | -1% | 12,700 |
| 2021/09/30 | 1,687 | 1,711 | 1,665 | 1,666 | -31 | -1.8% | 11,700 |
901～
950
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 | 146,400円 | +12.9% | +11.5% | 3.76% | 9.32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 | 106,400円 | +8.7% | +67.4% | 0.00% | 12.80倍 | 1.90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 | 104,400円 | +3.2% | -2.9% | 3.26% | 17.81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 | 105,000円 | +30.0% | - | 0.00% | 6.60倍 | 74.90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 | 125,400円 | -10.8% | -21.0% | 3.35% | 11.01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
