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 |
|---|---|---|---|---|---|---|---|
| 2005/06/06 | 1,640 | 1,660 | 1,630 | 1,660 | +30 | +1.8% | 3,500 |
| 2005/06/03 | 1,630 | 1,650 | 1,620 | 1,630 | +10 | +0.6% | 6,700 |
| 2005/06/02 | 1,620 | 1,650 | 1,620 | 1,620 | +10 | +0.6% | 4,300 |
| 2005/06/01 | 1,600 | 1,640 | 1,600 | 1,610 | +20 | +1.3% | 2,600 |
| 2005/05/31 | 1,600 | 1,620 | 1,590 | 1,590 | -10 | -0.6% | 2,900 |
| 2005/05/30 | 1,650 | 1,650 | 1,600 | 1,600 | +20 | +1.3% | 2,400 |
| 2005/05/27 | 1,560 | 1,600 | 1,560 | 1,580 | +20 | +1.3% | 3,300 |
| 2005/05/26 | 1,560 | 1,600 | 1,510 | 1,560 | -10 | -0.6% | 3,800 |
| 2005/05/25 | 1,630 | 1,630 | 1,570 | 1,570 | -40 | -2.5% | 4,200 |
| 2005/05/24 | 1,680 | 1,680 | 1,600 | 1,610 | -40 | -2.4% | 8,900 |
| 2005/05/23 | 1,700 | 1,700 | 1,620 | 1,650 | -20 | -1.2% | 7,300 |
| 2005/05/20 | 1,680 | 1,680 | 1,660 | 1,670 | +30 | +1.8% | 2,400 |
| 2005/05/19 | 1,660 | 1,680 | 1,630 | 1,640 | ±0 | ±0% | 2,800 |
| 2005/05/18 | 1,600 | 1,670 | 1,590 | 1,640 | +40 | +2.5% | 2,600 |
| 2005/05/17 | 1,660 | 1,710 | 1,470 | 1,600 | -80 | -4.8% | 17,400 |
| 2005/05/16 | 1,730 | 1,800 | 1,650 | 1,680 | -40 | -2.3% | 38,100 |
| 2005/05/13 | 1,700 | 1,720 | 1,700 | 1,720 | +20 | +1.2% | 9,200 |
| 2005/05/12 | 1,710 | 1,720 | 1,700 | 1,700 | -10 | -0.6% | 6,600 |
| 2005/05/11 | 1,700 | 1,740 | 1,700 | 1,710 | ±0 | ±0% | 8,400 |
| 2005/05/10 | 1,780 | 1,780 | 1,700 | 1,710 | -50 | -2.8% | 10,900 |
| 2005/05/09 | 1,760 | 1,780 | 1,730 | 1,760 | +30 | +1.7% | 13,300 |
| 2005/05/06 | 1,710 | 1,730 | 1,690 | 1,730 | +30 | +1.8% | 8,100 |
| 2005/05/02 | 1,720 | 1,720 | 1,680 | 1,700 | -20 | -1.2% | 6,900 |
| 2005/04/28 | 1,710 | 1,730 | 1,700 | 1,720 | +20 | +1.2% | 5,100 |
| 2005/04/27 | 1,760 | 1,770 | 1,700 | 1,700 | -40 | -2.3% | 16,500 |
| 2005/04/26 | 1,740 | 1,780 | 1,730 | 1,740 | +10 | +0.6% | 22,100 |
| 2005/04/25 | 1,850 | 1,850 | 1,700 | 1,730 | -110 | -6% | 39,600 |
| 2005/04/22 | 1,940 | 1,950 | 1,750 | 1,840 | -60 | -3.2% | 133,500 |
| 2005/04/21 | 1,800 | 1,950 | 1,700 | 1,900 | +90 | +5% | 77,500 |
| 2005/04/20 | 1,670 | 1,810 | 1,650 | 1,810 | +150 | +9% | 22,000 |
| 2005/04/19 | 1,620 | 1,660 | 1,620 | 1,660 | +90 | +5.7% | 6,100 |
| 2005/04/18 | 1,610 | 1,620 | 1,550 | 1,570 | -100 | -6% | 15,200 |
| 2005/04/15 | 1,680 | 1,760 | 1,650 | 1,670 | -20 | -1.2% | 8,600 |
| 2005/04/14 | 1,700 | 1,700 | 1,670 | 1,690 | -60 | -3.4% | 6,100 |
| 2005/04/13 | 1,800 | 1,800 | 1,740 | 1,750 | -60 | -3.3% | 9,300 |
| 2005/04/12 | 1,800 | 1,830 | 1,750 | 1,810 | +60 | +3.4% | 36,100 |
| 2005/04/11 | 1,720 | 1,750 | 1,690 | 1,750 | +30 | +1.7% | 8,000 |
| 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 |
4951～
5000
件表示中 / 5573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 | 46,000円 | - | - | 0.00% | - | 187.00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 |
| ＮＣＤ | 258,900円 | +6.3% | +5.2% | 4.63% | 10.86倍 | 2.72倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| 朝日ネット | 71,000円 | +3.2% | +0.3% | 3.52% | 11.09倍 | 1.41倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ニーズウェル | 55,100円 | +11.0% | +15.9% | 2.18% | 20.01倍 | 4.72倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| セグエ | 67,600円 | +32.5% | +39.6% | 1.92% | 27.50倍 | 5.27倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム
