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 |
|---|---|---|---|---|---|---|---|
| 2003/09/11 | 1,420 | 1,450 | 1,390 | 1,450 | +50 | +3.6% | 6,500 |
| 2003/09/10 | 1,420 | 1,470 | 1,340 | 1,400 | -40 | -2.8% | 26,800 |
| 2003/09/09 | 1,360 | 1,520 | 1,350 | 1,440 | +100 | +7.5% | 67,300 |
| 2003/09/08 | 1,280 | 1,350 | 1,260 | 1,340 | +60 | +4.7% | 12,200 |
| 2003/09/05 | 1,250 | 1,290 | 1,200 | 1,280 | +50 | +4.1% | 10,700 |
| 2003/09/04 | 1,230 | 1,300 | 1,230 | 1,230 | ±0 | ±0% | 3,400 |
| 2003/09/03 | 1,290 | 1,290 | 1,200 | 1,230 | -40 | -3.1% | 8,700 |
| 2003/09/02 | 1,300 | 1,300 | 1,250 | 1,270 | -30 | -2.3% | 5,200 |
| 2003/09/01 | 1,290 | 1,310 | 1,260 | 1,300 | +30 | +2.4% | 10,100 |
| 2003/08/29 | 1,290 | 1,300 | 1,260 | 1,270 | ±0 | ±0% | 5,200 |
| 2003/08/28 | 1,260 | 1,270 | 1,210 | 1,270 | +30 | +2.4% | 4,500 |
| 2003/08/27 | 1,280 | 1,280 | 1,240 | 1,240 | -40 | -3.1% | 4,700 |
| 2003/08/26 | 1,330 | 1,340 | 1,280 | 1,280 | -20 | -1.5% | 2,400 |
| 2003/08/25 | 1,280 | 1,300 | 1,270 | 1,300 | +60 | +4.8% | 1,500 |
| 2003/08/22 | 1,300 | 1,320 | 1,240 | 1,240 | -70 | -5.3% | 3,700 |
| 2003/08/21 | 1,290 | 1,310 | 1,270 | 1,310 | -20 | -1.5% | 2,200 |
| 2003/08/20 | 1,280 | 1,330 | 1,280 | 1,330 | +30 | +2.3% | 3,700 |
| 2003/08/19 | 1,400 | 1,400 | 1,290 | 1,300 | -100 | -7.1% | 7,700 |
| 2003/08/18 | 1,290 | 1,400 | 1,260 | 1,400 | +170 | +13.8% | 8,500 |
| 2003/08/15 | 1,320 | 1,320 | 1,230 | 1,230 | -90 | -6.8% | 5,600 |
| 2003/08/14 | 1,350 | 1,350 | 1,310 | 1,320 | -30 | -2.2% | 3,300 |
| 2003/08/13 | 1,410 | 1,410 | 1,310 | 1,350 | -70 | -4.9% | 3,200 |
| 2003/08/12 | 1,320 | 1,420 | 1,300 | 1,420 | +20 | +1.4% | 5,200 |
| 2003/08/11 | 1,440 | 1,470 | 1,380 | 1,400 | -30 | -2.1% | 21,600 |
| 2003/08/08 | 1,330 | 1,440 | 1,330 | 1,430 | +160 | +12.6% | 42,500 |
| 2003/08/07 | 1,100 | 1,270 | 1,100 | 1,270 | +200 | +18.7% | 6,300 |
| 2003/08/06 | 1,140 | 1,140 | 1,070 | 1,070 | -70 | -6.1% | 2,400 |
| 2003/08/05 | 1,180 | 1,180 | 1,140 | 1,140 | -40 | -3.4% | 2,200 |
| 2003/08/04 | 1,180 | 1,190 | 1,180 | 1,180 | +10 | +0.9% | 700 |
| 2003/08/01 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 900 |
| 2003/07/31 | 1,210 | 1,210 | 1,150 | 1,160 | -30 | -2.5% | 1,600 |
| 2003/07/30 | 1,190 | 1,200 | 1,190 | 1,190 | +40 | +3.5% | 800 |
| 2003/07/29 | 1,130 | 1,200 | 1,130 | 1,150 | +30 | +2.7% | 1,000 |
| 2003/07/28 | 1,150 | 1,150 | 1,110 | 1,120 | -60 | -5.1% | 800 |
| 2003/07/25 | 1,190 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 1,700 |
| 2003/07/24 | 1,150 | 1,240 | 1,150 | 1,200 | +50 | +4.3% | 6,000 |
| 2003/07/23 | 1,120 | 1,150 | 1,030 | 1,150 | +30 | +2.7% | 6,500 |
| 2003/07/22 | 1,220 | 1,220 | 1,100 | 1,120 | -100 | -8.2% | 4,100 |
| 2003/07/18 | 1,230 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 1,600 |
| 2003/07/17 | 1,300 | 1,300 | 1,200 | 1,230 | -70 | -5.4% | 4,800 |
| 2003/07/16 | 1,300 | 1,300 | 1,220 | 1,300 | +20 | +1.6% | 3,600 |
| 2003/07/15 | 1,320 | 1,340 | 1,280 | 1,280 | -60 | -4.5% | 7,500 |
| 2003/07/14 | 1,380 | 1,390 | 1,340 | 1,340 | -20 | -1.5% | 3,000 |
| 2003/07/11 | 1,310 | 1,400 | 1,300 | 1,360 | +10 | +0.7% | 9,700 |
| 2003/07/10 | 1,280 | 1,380 | 1,280 | 1,350 | +90 | +7.1% | 6,400 |
| 2003/07/09 | 1,240 | 1,280 | 1,220 | 1,260 | +30 | +2.4% | 6,500 |
| 2003/07/08 | 1,330 | 1,330 | 1,230 | 1,230 | -100 | -7.5% | 8,500 |
| 2003/07/07 | 1,360 | 1,400 | 1,330 | 1,330 | -20 | -1.5% | 8,100 |
| 2003/07/04 | 1,370 | 1,400 | 1,350 | 1,350 | ±0 | ±0% | 5,800 |
| 2003/07/03 | 1,440 | 1,440 | 1,350 | 1,350 | -50 | -3.6% | 4,700 |
5301～
5350
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 | 49,900円 | - | - | 0.00% | - | 201.21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 | 203,400円 | +14.6% | - | 0.00% | - | 4.31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 | 98,500円 | +27.0% | - | 0.00% | - | 6.10倍 |
|
- |
| 豆蔵デジ | 141,800円 | +10.1% | +12.6% | 4.20% | 16.66倍 | 8.77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 | 222,900円 | +50.0% | +49.6% | 0.00% | 38.19倍 | 15.85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
