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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,324 | 1,332 | 1,323 | 1,326 | -4 | -0.3% | 3,200 |
| 2025/02/17 | 1,319 | 1,330 | 1,318 | 1,330 | +9 | +0.7% | 4,100 |
| 2025/02/14 | 1,323 | 1,323 | 1,317 | 1,321 | -12 | -0.9% | 10,200 |
| 2025/02/13 | 1,335 | 1,356 | 1,322 | 1,333 | -32 | -2.3% | 11,400 |
| 2025/02/12 | 1,337 | 1,375 | 1,337 | 1,365 | +30 | +2.2% | 12,800 |
| 2025/02/10 | 1,328 | 1,335 | 1,326 | 1,335 | +7 | +0.5% | 4,100 |
| 2025/02/07 | 1,329 | 1,330 | 1,324 | 1,328 | -2 | -0.2% | 1,800 |
| 2025/02/06 | 1,318 | 1,330 | 1,318 | 1,330 | +4 | +0.3% | 1,700 |
| 2025/02/05 | 1,324 | 1,327 | 1,319 | 1,326 | +3 | +0.2% | 1,500 |
| 2025/02/04 | 1,318 | 1,329 | 1,318 | 1,323 | +7 | +0.5% | 2,800 |
| 2025/02/03 | 1,316 | 1,325 | 1,314 | 1,316 | -4 | -0.3% | 3,500 |
| 2025/01/31 | 1,325 | 1,329 | 1,318 | 1,320 | -10 | -0.8% | 5,200 |
| 2025/01/30 | 1,321 | 1,330 | 1,321 | 1,330 | +6 | +0.5% | 3,000 |
| 2025/01/29 | 1,319 | 1,324 | 1,317 | 1,324 | +5 | +0.4% | 2,800 |
| 2025/01/28 | 1,320 | 1,320 | 1,313 | 1,319 | -5 | -0.4% | 2,900 |
| 2025/01/27 | 1,322 | 1,325 | 1,316 | 1,324 | +5 | +0.4% | 4,600 |
| 2025/01/24 | 1,328 | 1,330 | 1,318 | 1,319 | -5 | -0.4% | 3,800 |
| 2025/01/23 | 1,320 | 1,326 | 1,318 | 1,324 | +6 | +0.5% | 2,400 |
| 2025/01/22 | 1,318 | 1,320 | 1,310 | 1,318 | +6 | +0.5% | 1,700 |
| 2025/01/21 | 1,312 | 1,318 | 1,310 | 1,312 | -1 | -0.1% | 4,300 |
| 2025/01/20 | 1,311 | 1,314 | 1,309 | 1,313 | +2 | +0.2% | 3,500 |
| 2025/01/17 | 1,307 | 1,312 | 1,306 | 1,311 | -1 | -0.1% | 3,100 |
| 2025/01/16 | 1,307 | 1,314 | 1,300 | 1,312 | +4 | +0.3% | 6,900 |
| 2025/01/15 | 1,296 | 1,312 | 1,290 | 1,308 | +12 | +0.9% | 12,600 |
| 2025/01/14 | 1,316 | 1,319 | 1,296 | 1,296 | -24 | -1.8% | 14,300 |
| 2025/01/10 | 1,322 | 1,325 | 1,320 | 1,320 | -4 | -0.3% | 3,400 |
| 2025/01/09 | 1,336 | 1,341 | 1,318 | 1,324 | -2 | -0.2% | 9,600 |
| 2025/01/08 | 1,328 | 1,334 | 1,324 | 1,326 | +1 | +0.1% | 6,900 |
| 2025/01/07 | 1,318 | 1,328 | 1,308 | 1,325 | +6 | +0.5% | 10,600 |
| 2025/01/06 | 1,320 | 1,326 | 1,318 | 1,319 | ±0 | ±0% | 5,200 |
| 2024/12/30 | 1,319 | 1,326 | 1,311 | 1,319 | ±0 | ±0% | 6,000 |
| 2024/12/27 | 1,311 | 1,319 | 1,311 | 1,319 | +13 | +1% | 4,300 |
| 2024/12/26 | 1,306 | 1,319 | 1,304 | 1,306 | +1 | +0.1% | 8,700 |
| 2024/12/25 | 1,311 | 1,311 | 1,303 | 1,305 | -2 | -0.2% | 3,900 |
| 2024/12/24 | 1,307 | 1,310 | 1,301 | 1,307 | -5 | -0.4% | 6,500 |
| 2024/12/23 | 1,321 | 1,321 | 1,306 | 1,312 | ±0 | ±0% | 8,200 |
| 2024/12/20 | 1,314 | 1,321 | 1,312 | 1,312 | -3 | -0.2% | 5,900 |
| 2024/12/19 | 1,303 | 1,315 | 1,293 | 1,315 | +10 | +0.8% | 7,000 |
| 2024/12/18 | 1,331 | 1,331 | 1,302 | 1,305 | -24 | -1.8% | 15,700 |
| 2024/12/17 | 1,318 | 1,329 | 1,312 | 1,329 | +11 | +0.8% | 4,900 |
| 2024/12/16 | 1,320 | 1,320 | 1,314 | 1,318 | +4 | +0.3% | 3,500 |
| 2024/12/13 | 1,308 | 1,318 | 1,307 | 1,314 | +1 | +0.1% | 4,400 |
| 2024/12/12 | 1,321 | 1,325 | 1,313 | 1,313 | -11 | -0.8% | 3,500 |
| 2024/12/11 | 1,330 | 1,330 | 1,323 | 1,324 | +2 | +0.2% | 2,300 |
| 2024/12/10 | 1,339 | 1,339 | 1,322 | 1,322 | -17 | -1.3% | 3,900 |
| 2024/12/09 | 1,347 | 1,347 | 1,317 | 1,339 | +22 | +1.7% | 6,000 |
| 2024/12/06 | 1,300 | 1,330 | 1,300 | 1,317 | +6 | +0.5% | 8,900 |
| 2024/12/05 | 1,330 | 1,330 | 1,311 | 1,311 | -14 | -1.1% | 2,500 |
| 2024/12/04 | 1,310 | 1,325 | 1,305 | 1,325 | +13 | +1% | 6,500 |
| 2024/12/03 | 1,319 | 1,321 | 1,312 | 1,312 | -3 | -0.2% | 2,900 |
51～
100
件表示中 / 3692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 | 128,400円 | +5.5% | +2.7% | 4.21% | 9.56倍 | 1.01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 |
| ＰＡＴＨ | 9,700円 | +28.5% | - | 0.00% | - | 5.25倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| スカラ | 40,000円 | -5.7% | - | 4.00% | 20.43倍 | 1.59倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| ハンモック | 160,600円 | +10.7% | -3.2% | 1.87% | 12.49倍 | 2.85倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| ｕｎｅｒｒｙ | 185,500円 | +32.2% | +79.1% | 0.00% | 50.18倍 | 3.96倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
市場注目の銘柄
チャート関連のコラム
