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 |
|---|---|---|---|---|---|---|---|
| 2003/10/15 | 1,430 | 1,580 | 1,400 | 1,540 | +150 | +10.8% | 76,300 |
| 2003/10/14 | 1,390 | 1,420 | 1,330 | 1,390 | +20 | +1.5% | 22,100 |
| 2003/10/10 | 1,290 | 1,370 | 1,250 | 1,370 | +50 | +3.8% | 15,800 |
| 2003/10/09 | 1,300 | 1,370 | 1,280 | 1,320 | -80 | -5.7% | 11,800 |
| 2003/10/08 | 1,410 | 1,410 | 1,280 | 1,400 | -10 | -0.7% | 9,700 |
| 2003/10/07 | 1,410 | 1,470 | 1,340 | 1,410 | +30 | +2.2% | 42,300 |
| 2003/10/06 | 1,180 | 1,400 | 1,180 | 1,380 | +180 | +15% | 25,700 |
| 2003/10/03 | 1,200 | 1,200 | 1,150 | 1,200 | ±0 | ±0% | 5,800 |
| 2003/10/02 | 1,150 | 1,200 | 1,130 | 1,200 | +60 | +5.3% | 10,300 |
| 2003/10/01 | 1,150 | 1,150 | 1,090 | 1,140 | +70 | +6.5% | 7,400 |
| 2003/09/30 | 1,100 | 1,100 | 1,070 | 1,070 | -40 | -3.6% | 5,100 |
| 2003/09/29 | 1,060 | 1,230 | 1,050 | 1,110 | +80 | +7.8% | 9,200 |
| 2003/09/26 | 990 | 1,040 | 990 | 1,030 | +50 | +5.1% | 3,400 |
| 2003/09/25 | 940 | 1,070 | 940 | 980 | ±0 | ±0% | 12,200 |
| 2003/09/24 | 1,020 | 1,020 | 970 | 980 | -50 | -4.9% | 7,900 |
| 2003/09/22 | 1,070 | 1,070 | 1,030 | 1,030 | ±0 | ±0% | 10,400 |
| 2003/09/19 | 1,070 | 1,070 | 1,010 | 1,030 | -60 | -5.5% | 17,400 |
| 2003/09/18 | 1,100 | 1,100 | 1,040 | 1,090 | -20 | -1.8% | 15,700 |
| 2003/09/17 | 1,010 | 1,110 | 970 | 1,110 | - | - | 71,000 |
| 2003/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
5351～
5400
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
