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 |
|---|---|---|---|---|---|---|---|
| 2005/01/06 | 1,540 | 1,600 | 1,540 | 1,600 | +60 | +3.9% | 3,700 |
| 2005/01/05 | 1,510 | 1,550 | 1,480 | 1,540 | +40 | +2.7% | 1,500 |
| 2005/01/04 | 1,500 | 1,540 | 1,500 | 1,500 | -30 | -2% | 2,400 |
| 2004/12/30 | 1,530 | 1,540 | 1,520 | 1,530 | -10 | -0.6% | 900 |
| 2004/12/29 | 1,500 | 1,550 | 1,490 | 1,540 | +80 | +5.5% | 4,300 |
| 2004/12/28 | 1,400 | 1,460 | 1,380 | 1,460 | +40 | +2.8% | 1,500 |
| 2004/12/27 | 1,460 | 1,460 | 1,340 | 1,420 | -40 | -2.7% | 5,600 |
| 2004/12/24 | 1,450 | 1,470 | 1,450 | 1,460 | -40 | -2.7% | 5,100 |
| 2004/12/22 | 1,520 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 1,400 |
| 2004/12/21 | 1,500 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 4,000 |
| 2004/12/20 | 1,490 | 1,510 | 1,490 | 1,500 | +20 | +1.4% | 2,300 |
| 2004/12/17 | 1,550 | 1,550 | 1,480 | 1,480 | -70 | -4.5% | 2,400 |
| 2004/12/16 | 1,550 | 1,550 | 1,500 | 1,550 | +20 | +1.3% | 1,300 |
| 2004/12/15 | 1,540 | 1,560 | 1,480 | 1,530 | +10 | +0.7% | 5,100 |
| 2004/12/14 | 1,540 | 1,540 | 1,500 | 1,520 | -40 | -2.6% | 2,500 |
| 2004/12/13 | 1,580 | 1,600 | 1,560 | 1,560 | ±0 | ±0% | 2,600 |
| 2004/12/10 | 1,600 | 1,600 | 1,560 | 1,560 | -20 | -1.3% | 1,000 |
| 2004/12/09 | 1,610 | 1,610 | 1,570 | 1,580 | -50 | -3.1% | 1,700 |
| 2004/12/08 | 1,580 | 1,630 | 1,560 | 1,630 | +50 | +3.2% | 4,800 |
| 2004/12/07 | 1,580 | 1,590 | 1,570 | 1,580 | -20 | -1.3% | 3,100 |
| 2004/12/06 | 1,610 | 1,630 | 1,580 | 1,600 | -60 | -3.6% | 4,000 |
| 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 |
5051～
5100
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 | 47,900円 | - | - | 0.00% | - | 194.72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 | 256,800円 | +6.3% | +5.2% | 4.67% | 10.77倍 | 2.70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 | 70,600円 | +3.2% | +0.3% | 3.54% | 11.03倍 | 1.40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 | 54,300円 | +11.0% | +15.9% | 2.21% | 19.72倍 | 4.65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 | 67,000円 | +32.5% | +39.6% | 1.94% | 27.26倍 | 5.22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
