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 |
|---|---|---|---|---|---|---|---|
| 2004/12/03 | 1,650 | 1,660 | 1,600 | 1,660 | ±0 | ±0% | 5,700 |
| 2004/12/02 | 1,660 | 1,730 | 1,620 | 1,660 | +30 | +1.8% | 6,200 |
| 2004/12/01 | 1,670 | 1,670 | 1,610 | 1,630 | -60 | -3.6% | 3,600 |
| 2004/11/30 | 1,680 | 1,750 | 1,660 | 1,690 | ±0 | ±0% | 28,800 |
| 2004/11/29 | 1,580 | 1,690 | 1,580 | 1,690 | +110 | +7% | 5,400 |
| 2004/11/26 | 1,600 | 1,680 | 1,580 | 1,580 | +10 | +0.6% | 7,700 |
| 2004/11/25 | 1,650 | 1,650 | 1,550 | 1,570 | -90 | -5.4% | 11,700 |
| 2004/11/24 | 1,690 | 1,690 | 1,660 | 1,660 | -30 | -1.8% | 600 |
| 2004/11/22 | 1,660 | 1,690 | 1,650 | 1,690 | +30 | +1.8% | 1,400 |
| 2004/11/19 | 1,720 | 1,720 | 1,650 | 1,660 | -50 | -2.9% | 2,900 |
| 2004/11/18 | 1,720 | 1,750 | 1,700 | 1,710 | -40 | -2.3% | 1,700 |
| 2004/11/17 | 1,750 | 1,750 | 1,730 | 1,750 | -40 | -2.2% | 300 |
| 2004/11/16 | 1,800 | 1,800 | 1,750 | 1,790 | +40 | +2.3% | 2,300 |
| 2004/11/15 | 1,750 | 1,780 | 1,730 | 1,750 | +20 | +1.2% | 4,000 |
| 2004/11/12 | 1,670 | 1,730 | 1,650 | 1,730 | +50 | +3% | 3,600 |
| 2004/11/11 | 1,700 | 1,750 | 1,660 | 1,680 | -20 | -1.2% | 3,800 |
| 2004/11/10 | 1,740 | 1,740 | 1,700 | 1,700 | -40 | -2.3% | 1,100 |
| 2004/11/09 | 1,740 | 1,740 | 1,730 | 1,740 | -30 | -1.7% | 1,800 |
| 2004/11/08 | 1,800 | 1,800 | 1,770 | 1,770 | ±0 | ±0% | 300 |
| 2004/11/05 | 1,780 | 1,850 | 1,770 | 1,770 | +40 | +2.3% | 1,000 |
| 2004/11/04 | 1,750 | 1,750 | 1,730 | 1,730 | -70 | -3.9% | 300 |
| 2004/11/02 | 1,780 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 1,400 |
| 2004/11/01 | 1,740 | 1,780 | 1,680 | 1,780 | -50 | -2.7% | 900 |
| 2004/10/29 | 1,800 | 1,830 | 1,700 | 1,830 | +30 | +1.7% | 6,300 |
| 2004/10/28 | 1,830 | 1,840 | 1,800 | 1,800 | +20 | +1.1% | 1,300 |
| 2004/10/27 | 1,790 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 800 |
| 2004/10/26 | 1,850 | 1,880 | 1,790 | 1,790 | -90 | -4.8% | 2,200 |
| 2004/10/25 | 1,800 | 1,880 | 1,700 | 1,880 | ±0 | ±0% | 2,400 |
| 2004/10/22 | 1,850 | 1,890 | 1,780 | 1,880 | ±0 | ±0% | 3,800 |
| 2004/10/21 | 1,910 | 1,930 | 1,830 | 1,880 | -30 | -1.6% | 1,800 |
| 2004/10/20 | 1,860 | 1,910 | 1,800 | 1,910 | -10 | -0.5% | 3,600 |
| 2004/10/19 | 1,940 | 1,940 | 1,820 | 1,920 | -50 | -2.5% | 5,000 |
| 2004/10/18 | 1,870 | 1,970 | 1,800 | 1,970 | +100 | +5.3% | 17,100 |
| 2004/10/15 | 1,630 | 1,870 | 1,630 | 1,870 | +190 | +11.3% | 7,700 |
| 2004/10/14 | 1,700 | 1,700 | 1,680 | 1,680 | -30 | -1.8% | 1,200 |
| 2004/10/13 | 1,700 | 1,720 | 1,700 | 1,710 | -10 | -0.6% | 4,100 |
| 2004/10/12 | 1,640 | 1,720 | 1,630 | 1,720 | +20 | +1.2% | 2,500 |
| 2004/10/08 | 1,700 | 1,710 | 1,690 | 1,700 | -60 | -3.4% | 1,600 |
| 2004/10/07 | 1,720 | 1,760 | 1,680 | 1,760 | +40 | +2.3% | 4,600 |
| 2004/10/06 | 1,740 | 1,740 | 1,670 | 1,720 | +10 | +0.6% | 1,200 |
| 2004/10/05 | 1,740 | 1,750 | 1,710 | 1,710 | -30 | -1.7% | 3,700 |
| 2004/10/04 | 1,800 | 1,800 | 1,700 | 1,740 | +10 | +0.6% | 2,900 |
| 2004/10/01 | 1,790 | 1,800 | 1,730 | 1,730 | ±0 | ±0% | 3,100 |
| 2004/09/30 | 1,630 | 2,030 | 1,630 | 1,730 | ±0 | ±0% | 26,800 |
| 2004/09/29 | 1,630 | 1,750 | 1,540 | 1,730 | +90 | +5.5% | 7,500 |
| 2004/09/28 | 1,590 | 1,640 | 1,550 | 1,640 | +50 | +3.1% | 3,600 |
| 2004/09/27 | 1,700 | 1,700 | 1,580 | 1,590 | -160 | -9.1% | 2,900 |
| 2004/09/24 | 1,610 | 1,760 | 1,610 | 1,750 | +160 | +10.1% | 6,600 |
| 2004/09/22 | 1,530 | 1,680 | 1,480 | 1,590 | +60 | +3.9% | 5,000 |
| 2004/09/21 | 1,490 | 1,550 | 1,470 | 1,530 | +10 | +0.7% | 5,500 |
5001～
5050
件表示中 / 5502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 | 49,300円 | - | - | 0.00% | - | 198.79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 |
| Ｓｐｅｅｅ | 202,500円 | +14.6% | - | 0.00% | - | 4.29倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ダイナミクマ | 99,600円 | +27.0% | - | 0.00% | - | 6.17倍 |
|
- |
| 豆蔵デジ | 130,500円 | +10.1% | +12.6% | 4.57% | 15.33倍 | 8.07倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| ＶＲＡＩＮ | 228,300円 | +50.0% | +49.6% | 0.00% | 39.12倍 | 16.23倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
市場注目の銘柄
チャート関連のコラム
