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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,458 | 1,467 | 1,391 | 1,406 | -39 | -2.7% | 10,900 |
| 2024/07/04 | 1,475 | 1,475 | 1,432 | 1,445 | -18 | -1.2% | 6,000 |
| 2024/07/03 | 1,441 | 1,469 | 1,428 | 1,463 | +21 | +1.5% | 11,400 |
| 2024/07/02 | 1,406 | 1,448 | 1,405 | 1,442 | +40 | +2.9% | 12,200 |
| 2024/07/01 | 1,420 | 1,430 | 1,399 | 1,402 | +1 | +0.1% | 7,600 |
| 2024/06/28 | 1,400 | 1,403 | 1,388 | 1,401 | +1 | +0.1% | 1,900 |
| 2024/06/27 | 1,405 | 1,405 | 1,383 | 1,400 | +16 | +1.2% | 14,200 |
| 2024/06/26 | 1,371 | 1,396 | 1,368 | 1,384 | +7 | +0.5% | 8,400 |
| 2024/06/25 | 1,370 | 1,396 | 1,370 | 1,377 | +14 | +1% | 12,900 |
| 2024/06/24 | 1,364 | 1,368 | 1,356 | 1,363 | ±0 | ±0% | 3,000 |
| 2024/06/21 | 1,366 | 1,366 | 1,350 | 1,363 | -3 | -0.2% | 1,700 |
| 2024/06/20 | 1,366 | 1,377 | 1,364 | 1,366 | ±0 | ±0% | 8,500 |
| 2024/06/19 | 1,351 | 1,368 | 1,336 | 1,366 | +20 | +1.5% | 9,100 |
| 2024/06/18 | 1,358 | 1,358 | 1,345 | 1,346 | -13 | -1% | 800 |
| 2024/06/17 | 1,362 | 1,362 | 1,347 | 1,359 | +4 | +0.3% | 3,400 |
| 2024/06/14 | 1,340 | 1,355 | 1,340 | 1,355 | +2 | +0.1% | 1,200 |
| 2024/06/13 | 1,355 | 1,366 | 1,353 | 1,353 | -6 | -0.4% | 4,200 |
| 2024/06/12 | 1,363 | 1,363 | 1,350 | 1,359 | -4 | -0.3% | 1,300 |
| 2024/06/11 | 1,359 | 1,370 | 1,349 | 1,363 | -3 | -0.2% | 4,000 |
| 2024/06/10 | 1,357 | 1,377 | 1,335 | 1,366 | +2 | +0.1% | 3,000 |
| 2024/06/07 | 1,350 | 1,366 | 1,343 | 1,364 | +3 | +0.2% | 2,800 |
| 2024/06/06 | 1,366 | 1,367 | 1,344 | 1,361 | -5 | -0.4% | 4,100 |
| 2024/06/05 | 1,349 | 1,366 | 1,348 | 1,366 | -1 | -0.1% | 3,000 |
| 2024/06/04 | 1,366 | 1,380 | 1,350 | 1,367 | +5 | +0.4% | 7,900 |
| 2024/06/03 | 1,368 | 1,370 | 1,336 | 1,362 | -4 | -0.3% | 12,700 |
| 2024/05/31 | 1,343 | 1,369 | 1,315 | 1,366 | +53 | +4% | 15,600 |
| 2024/05/30 | 1,284 | 1,328 | 1,261 | 1,313 | +4 | +0.3% | 13,800 |
| 2024/05/29 | 1,341 | 1,350 | 1,271 | 1,309 | -26 | -1.9% | 16,400 |
| 2024/05/28 | 1,320 | 1,344 | 1,319 | 1,335 | +20 | +1.5% | 15,300 |
| 2024/05/27 | 1,313 | 1,340 | 1,305 | 1,315 | +10 | +0.8% | 16,000 |
| 2024/05/24 | 1,272 | 1,320 | 1,266 | 1,305 | +31 | +2.4% | 20,300 |
| 2024/05/23 | 1,280 | 1,280 | 1,262 | 1,274 | +2 | +0.2% | 6,300 |
| 2024/05/22 | 1,274 | 1,287 | 1,270 | 1,272 | +4 | +0.3% | 13,800 |
| 2024/05/21 | 1,275 | 1,289 | 1,259 | 1,268 | +4 | +0.3% | 17,000 |
| 2024/05/20 | 1,255 | 1,278 | 1,251 | 1,264 | +15 | +1.2% | 13,300 |
| 2024/05/17 | 1,236 | 1,253 | 1,233 | 1,249 | +15 | +1.2% | 8,700 |
| 2024/05/16 | 1,242 | 1,244 | 1,224 | 1,234 | -10 | -0.8% | 19,600 |
| 2024/05/15 | 1,257 | 1,259 | 1,231 | 1,244 | -13 | -1% | 17,400 |
| 2024/05/14 | 1,248 | 1,269 | 1,242 | 1,257 | -13 | -1% | 37,200 |
| 2024/05/13 | 1,278 | 1,278 | 1,260 | 1,270 | +2 | +0.2% | 14,400 |
| 2024/05/10 | 1,279 | 1,279 | 1,264 | 1,268 | +3 | +0.2% | 3,400 |
| 2024/05/09 | 1,275 | 1,275 | 1,250 | 1,265 | -3 | -0.2% | 5,500 |
| 2024/05/08 | 1,270 | 1,270 | 1,263 | 1,268 | -3 | -0.2% | 3,200 |
| 2024/05/07 | 1,269 | 1,274 | 1,261 | 1,271 | +14 | +1.1% | 4,600 |
| 2024/05/02 | 1,251 | 1,265 | 1,251 | 1,257 | +4 | +0.3% | 6,600 |
| 2024/05/01 | 1,253 | 1,258 | 1,247 | 1,253 | +6 | +0.5% | 3,500 |
| 2024/04/30 | 1,241 | 1,254 | 1,239 | 1,247 | +11 | +0.9% | 10,200 |
| 2024/04/26 | 1,235 | 1,238 | 1,227 | 1,236 | +2 | +0.2% | 2,600 |
| 2024/04/25 | 1,242 | 1,242 | 1,231 | 1,234 | -10 | -0.8% | 4,900 |
| 2024/04/24 | 1,244 | 1,246 | 1,237 | 1,244 | +4 | +0.3% | 7,400 |
201～
250
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
