クオンタムソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/08 | 1,680 | 1,720 | 1,660 | 1,720 | +40 | +2.4% | 6,600 |
| 2005/04/07 | 1,700 | 1,700 | 1,660 | 1,680 | ±0 | ±0% | 3,700 |
| 2005/04/06 | 1,730 | 1,730 | 1,680 | 1,680 | -20 | -1.2% | 12,100 |
| 2005/04/05 | 1,650 | 1,730 | 1,640 | 1,700 | +70 | +4.3% | 13,400 |
| 2005/04/04 | 1,650 | 1,650 | 1,620 | 1,630 | -20 | -1.2% | 7,000 |
| 2005/04/01 | 1,640 | 1,660 | 1,600 | 1,650 | +20 | +1.2% | 9,600 |
| 2005/03/31 | 1,720 | 1,720 | 1,590 | 1,630 | -60 | -3.6% | 24,600 |
| 2005/03/30 | 1,680 | 1,690 | 1,650 | 1,690 | -10 | -0.6% | 12,000 |
| 2005/03/29 | 1,700 | 1,740 | 1,680 | 1,700 | ±0 | ±0% | 7,800 |
| 2005/03/28 | 1,740 | 1,750 | 1,690 | 1,700 | -20 | -1.2% | 8,300 |
| 2005/03/25 | 1,790 | 1,790 | 1,700 | 1,720 | -70 | -3.9% | 13,000 |
| 2005/03/24 | 1,810 | 1,810 | 1,770 | 1,790 | -20 | -1.1% | 7,000 |
| 2005/03/23 | 1,820 | 1,820 | 1,790 | 1,810 | +10 | +0.6% | 6,400 |
| 2005/03/22 | 1,820 | 1,820 | 1,780 | 1,800 | -20 | -1.1% | 7,900 |
| 2005/03/18 | 1,850 | 1,860 | 1,810 | 1,820 | -30 | -1.6% | 16,700 |
| 2005/03/17 | 1,910 | 1,910 | 1,820 | 1,850 | -70 | -3.6% | 15,600 |
| 2005/03/16 | 1,890 | 2,000 | 1,810 | 1,920 | -30 | -1.5% | 52,100 |
| 2005/03/15 | 1,840 | 2,070 | 1,800 | 1,950 | +170 | +9.6% | 154,300 |
| 2005/03/14 | 1,800 | 1,880 | 1,750 | 1,780 | +100 | +6% | 17,100 |
| 2005/03/11 | 1,760 | 1,760 | 1,680 | 1,680 | -70 | -4% | 2,000 |
| 2005/03/10 | 1,720 | 1,750 | 1,720 | 1,750 | +10 | +0.6% | 1,900 |
| 2005/03/09 | 1,700 | 1,740 | 1,700 | 1,740 | -10 | -0.6% | 2,600 |
| 2005/03/08 | 1,750 | 1,750 | 1,620 | 1,750 | -30 | -1.7% | 9,800 |
| 2005/03/07 | 1,810 | 1,820 | 1,770 | 1,780 | -40 | -2.2% | 4,200 |
| 2005/03/04 | 1,800 | 1,830 | 1,800 | 1,820 | +60 | +3.4% | 7,000 |
| 2005/03/03 | 1,820 | 1,840 | 1,760 | 1,760 | -90 | -4.9% | 6,500 |
| 2005/03/02 | 1,880 | 1,880 | 1,820 | 1,850 | -50 | -2.6% | 5,600 |
| 2005/03/01 | 1,920 | 1,930 | 1,840 | 1,900 | -30 | -1.6% | 23,300 |
| 2005/02/28 | 1,740 | 2,030 | 1,740 | 1,930 | +180 | +10.3% | 57,000 |
| 2005/02/25 | 1,750 | 1,780 | 1,750 | 1,750 | +20 | +1.2% | 3,700 |
| 2005/02/24 | 1,700 | 1,730 | 1,700 | 1,730 | +10 | +0.6% | 600 |
| 2005/02/23 | 1,720 | 1,740 | 1,720 | 1,720 | -10 | -0.6% | 2,800 |
| 2005/02/22 | 1,740 | 1,740 | 1,730 | 1,730 | -10 | -0.6% | 3,200 |
| 2005/02/21 | 1,750 | 1,750 | 1,730 | 1,740 | +30 | +1.8% | 6,600 |
| 2005/02/18 | 1,720 | 1,730 | 1,680 | 1,710 | +10 | +0.6% | 4,500 |
| 2005/02/17 | 1,640 | 1,730 | 1,610 | 1,700 | +40 | +2.4% | 4,000 |
| 2005/02/16 | 1,670 | 1,670 | 1,650 | 1,660 | -30 | -1.8% | 3,800 |
| 2005/02/15 | 1,730 | 1,730 | 1,670 | 1,690 | -10 | -0.6% | 2,400 |
| 2005/02/14 | 1,710 | 1,740 | 1,700 | 1,700 | -50 | -2.9% | 4,000 |
| 2005/02/10 | 1,750 | 1,780 | 1,710 | 1,750 | +10 | +0.6% | 2,000 |
| 2005/02/09 | 1,730 | 1,760 | 1,730 | 1,740 | +30 | +1.8% | 2,900 |
| 2005/02/08 | 1,730 | 1,730 | 1,700 | 1,710 | -20 | -1.2% | 900 |
| 2005/02/07 | 1,760 | 1,760 | 1,680 | 1,730 | -50 | -2.8% | 9,100 |
| 2005/02/04 | 1,810 | 1,820 | 1,750 | 1,780 | ±0 | ±0% | 5,200 |
| 2005/02/03 | 1,800 | 1,830 | 1,780 | 1,780 | -30 | -1.7% | 2,600 |
| 2005/02/02 | 1,810 | 1,820 | 1,780 | 1,810 | -40 | -2.2% | 11,200 |
| 2005/02/01 | 1,740 | 1,940 | 1,740 | 1,850 | +170 | +10.1% | 63,100 |
| 2005/01/31 | 1,700 | 1,700 | 1,670 | 1,680 | -10 | -0.6% | 2,600 |
| 2005/01/28 | 1,710 | 1,710 | 1,680 | 1,690 | -40 | -2.3% | 4,000 |
| 2005/01/27 | 1,790 | 1,790 | 1,680 | 1,730 | -50 | -2.8% | 4,600 |
4951～
5000
件表示中 / 5536件
類似銘柄と比較する
現在ご覧いただいている「クオンタムＳ」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 |
|---|---|---|---|---|---|---|---|---|
| クオンタムＳ | 46,800円 | - | - | 0.00% | - | 190.24倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| サイバトラスト | 265,300円 | +10.2% | +8.4% | 0.87% | 22.05倍 | 3.25倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| Ｄ Ｓ | 159,500円 | -18.8% | -24.1% | 4.39% | 15.55倍 | 3.38倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| オープンワーク | 100,800円 | +27.1% | +9.3% | 0.00% | 26.84倍 | 3.23倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
