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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/04/23 | 1,232 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 6,700 |
| 2024/04/22 | 1,225 | 1,235 | 1,223 | 1,230 | +1 | +0.1% | 4,600 |
| 2024/04/19 | 1,246 | 1,248 | 1,216 | 1,229 | -26 | -2.1% | 15,000 |
| 2024/04/18 | 1,241 | 1,255 | 1,241 | 1,255 | +11 | +0.9% | 5,200 |
| 2024/04/17 | 1,245 | 1,260 | 1,230 | 1,244 | +7 | +0.6% | 23,200 |
| 2024/04/16 | 1,248 | 1,255 | 1,237 | 1,237 | -8 | -0.6% | 7,000 |
| 2024/04/15 | 1,246 | 1,254 | 1,238 | 1,245 | -11 | -0.9% | 18,200 |
| 2024/04/12 | 1,268 | 1,268 | 1,255 | 1,256 | ±0 | ±0% | 5,000 |
| 2024/04/11 | 1,244 | 1,260 | 1,244 | 1,256 | -8 | -0.6% | 3,600 |
| 2024/04/10 | 1,248 | 1,267 | 1,248 | 1,264 | +18 | +1.4% | 7,900 |
| 2024/04/09 | 1,234 | 1,255 | 1,233 | 1,246 | +13 | +1.1% | 12,200 |
| 2024/04/08 | 1,237 | 1,241 | 1,233 | 1,233 | -1 | -0.1% | 4,800 |
| 2024/04/05 | 1,232 | 1,235 | 1,222 | 1,234 | -2 | -0.2% | 10,700 |
| 2024/04/04 | 1,238 | 1,244 | 1,235 | 1,236 | +1 | +0.1% | 6,100 |
| 2024/04/03 | 1,229 | 1,239 | 1,229 | 1,235 | +3 | +0.2% | 9,100 |
| 2024/04/02 | 1,243 | 1,243 | 1,227 | 1,232 | -14 | -1.1% | 21,100 |
| 2024/04/01 | 1,278 | 1,278 | 1,238 | 1,246 | -18 | -1.4% | 7,100 |
| 2024/03/29 | 1,257 | 1,264 | 1,243 | 1,264 | +17 | +1.4% | 8,400 |
| 2024/03/28 | 1,237 | 1,257 | 1,224 | 1,247 | -26 | -2% | 13,500 |
| 2024/03/27 | 1,268 | 1,283 | 1,266 | 1,273 | +5 | +0.4% | 12,600 |
| 2024/03/26 | 1,272 | 1,272 | 1,263 | 1,268 | +3 | +0.2% | 5,100 |
| 2024/03/25 | 1,275 | 1,279 | 1,265 | 1,265 | -3 | -0.2% | 14,000 |
| 2024/03/22 | 1,273 | 1,273 | 1,260 | 1,268 | -3 | -0.2% | 9,600 |
| 2024/03/21 | 1,271 | 1,280 | 1,271 | 1,271 | +10 | +0.8% | 13,800 |
| 2024/03/19 | 1,260 | 1,267 | 1,253 | 1,261 | +3 | +0.2% | 10,400 |
| 2024/03/18 | 1,258 | 1,267 | 1,251 | 1,258 | +4 | +0.3% | 8,600 |
| 2024/03/15 | 1,240 | 1,254 | 1,240 | 1,254 | +18 | +1.5% | 7,700 |
| 2024/03/14 | 1,237 | 1,246 | 1,226 | 1,236 | +6 | +0.5% | 10,800 |
| 2024/03/13 | 1,243 | 1,245 | 1,220 | 1,230 | -9 | -0.7% | 8,100 |
301～
350
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
