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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 1,240 | 1,244 | 1,228 | 1,234 | -5 | -0.4% | 32,700 |
| 2024/01/22 | 1,242 | 1,243 | 1,233 | 1,239 | +5 | +0.4% | 8,800 |
| 2024/01/19 | 1,240 | 1,240 | 1,234 | 1,234 | -1 | -0.1% | 3,200 |
| 2024/01/18 | 1,236 | 1,238 | 1,232 | 1,235 | +1 | +0.1% | 3,300 |
| 2024/01/17 | 1,240 | 1,243 | 1,233 | 1,234 | +1 | +0.1% | 4,500 |
| 2024/01/16 | 1,240 | 1,243 | 1,233 | 1,233 | -7 | -0.6% | 2,800 |
| 2024/01/15 | 1,237 | 1,245 | 1,235 | 1,240 | +10 | +0.8% | 13,600 |
| 2024/01/12 | 1,225 | 1,234 | 1,225 | 1,230 | -7 | -0.6% | 8,500 |
| 2024/01/11 | 1,235 | 1,237 | 1,226 | 1,237 | +8 | +0.7% | 12,100 |
| 2024/01/10 | 1,234 | 1,234 | 1,228 | 1,229 | +1 | +0.1% | 7,100 |
| 2024/01/09 | 1,227 | 1,236 | 1,225 | 1,228 | +5 | +0.4% | 10,000 |
| 2024/01/05 | 1,221 | 1,242 | 1,221 | 1,223 | -2 | -0.2% | 7,000 |
| 2024/01/04 | 1,188 | 1,233 | 1,188 | 1,225 | +27 | +2.3% | 23,300 |
| 2023/12/29 | 1,196 | 1,203 | 1,190 | 1,198 | +4 | +0.3% | 6,000 |
| 2023/12/28 | 1,181 | 1,195 | 1,181 | 1,194 | +13 | +1.1% | 4,500 |
| 2023/12/27 | 1,190 | 1,190 | 1,170 | 1,181 | -1 | -0.1% | 17,700 |
| 2023/12/26 | 1,176 | 1,191 | 1,173 | 1,182 | +5 | +0.4% | 15,500 |
| 2023/12/25 | 1,196 | 1,196 | 1,170 | 1,177 | -21 | -1.8% | 11,200 |
| 2023/12/22 | 1,190 | 1,204 | 1,185 | 1,198 | +13 | +1.1% | 13,500 |
| 2023/12/21 | 1,168 | 1,187 | 1,168 | 1,185 | +14 | +1.2% | 6,700 |
| 2023/12/20 | 1,170 | 1,174 | 1,170 | 1,171 | +1 | +0.1% | 1,700 |
| 2023/12/19 | 1,153 | 1,174 | 1,153 | 1,170 | +17 | +1.5% | 6,600 |
| 2023/12/18 | 1,159 | 1,165 | 1,151 | 1,153 | -11 | -0.9% | 4,100 |
| 2023/12/15 | 1,161 | 1,166 | 1,155 | 1,164 | +3 | +0.3% | 8,000 |
| 2023/12/14 | 1,158 | 1,165 | 1,155 | 1,161 | -3 | -0.3% | 9,200 |
| 2023/12/13 | 1,158 | 1,164 | 1,156 | 1,164 | +1 | +0.1% | 10,300 |
| 2023/12/12 | 1,180 | 1,181 | 1,158 | 1,163 | -21 | -1.8% | 20,200 |
| 2023/12/11 | 1,185 | 1,189 | 1,181 | 1,184 | +1 | +0.1% | 10,300 |
| 2023/12/08 | 1,197 | 1,197 | 1,180 | 1,183 | -13 | -1.1% | 11,700 |
| 2023/12/07 | 1,199 | 1,202 | 1,192 | 1,196 | -4 | -0.3% | 6,500 |
| 2023/12/06 | 1,202 | 1,206 | 1,200 | 1,200 | -4 | -0.3% | 2,900 |
| 2023/12/05 | 1,203 | 1,205 | 1,200 | 1,204 | -2 | -0.2% | 4,900 |
| 2023/12/04 | 1,206 | 1,209 | 1,200 | 1,206 | -5 | -0.4% | 5,600 |
| 2023/12/01 | 1,206 | 1,217 | 1,206 | 1,211 | +2 | +0.2% | 4,100 |
| 2023/11/30 | 1,213 | 1,213 | 1,201 | 1,209 | ±0 | ±0% | 5,100 |
| 2023/11/29 | 1,195 | 1,211 | 1,195 | 1,209 | +18 | +1.5% | 7,800 |
| 2023/11/28 | 1,196 | 1,204 | 1,190 | 1,191 | -5 | -0.4% | 11,300 |
| 2023/11/27 | 1,209 | 1,209 | 1,196 | 1,196 | -13 | -1.1% | 12,600 |
| 2023/11/24 | 1,219 | 1,222 | 1,208 | 1,209 | -6 | -0.5% | 12,600 |
| 2023/11/22 | 1,198 | 1,225 | 1,198 | 1,215 | +15 | +1.3% | 12,000 |
| 2023/11/21 | 1,207 | 1,212 | 1,195 | 1,200 | -3 | -0.2% | 13,600 |
| 2023/11/20 | 1,205 | 1,212 | 1,202 | 1,203 | -5 | -0.4% | 9,600 |
| 2023/11/17 | 1,203 | 1,212 | 1,185 | 1,208 | +6 | +0.5% | 23,900 |
| 2023/11/16 | 1,293 | 1,348 | 1,200 | 1,202 | -91 | -7% | 167,300 |
| 2023/11/15 | 1,233 | 1,295 | 1,230 | 1,293 | +60 | +4.9% | 42,000 |
| 2023/11/14 | 1,247 | 1,257 | 1,210 | 1,233 | -21 | -1.7% | 13,000 |
| 2023/11/13 | 1,250 | 1,254 | 1,236 | 1,254 | +18 | +1.5% | 9,400 |
| 2023/11/10 | 1,207 | 1,239 | 1,198 | 1,236 | +31 | +2.6% | 31,400 |
| 2023/11/09 | 1,195 | 1,205 | 1,183 | 1,205 | +13 | +1.1% | 4,000 |
| 2023/11/08 | 1,210 | 1,210 | 1,192 | 1,192 | -11 | -0.9% | 3,100 |
351～
400
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
