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 |
|---|---|---|---|---|---|---|---|
| 2003/08/20 | 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 |
| 2003/07/02 | 1,340 | 1,400 | 1,330 | 1,400 | +50 | +3.7% | 7,500 |
| 2003/07/01 | 1,360 | 1,390 | 1,340 | 1,350 | +10 | +0.7% | 8,300 |
| 2003/06/30 | 1,430 | 1,430 | 1,340 | 1,340 | -60 | -4.3% | 6,100 |
| 2003/06/27 | 1,460 | 1,500 | 1,380 | 1,400 | -60 | -4.1% | 10,500 |
| 2003/06/26 | 1,400 | 1,540 | 1,400 | 1,460 | +60 | +4.3% | 55,600 |
| 2003/06/25 | 1,300 | 1,440 | 1,260 | 1,400 | +100 | +7.7% | 11,300 |
| 2003/06/24 | 1,290 | 1,300 | 1,210 | 1,300 | ±0 | ±0% | 8,100 |
| 2003/06/23 | 1,290 | 1,320 | 1,290 | 1,300 | -50 | -3.7% | 2,800 |
| 2003/06/20 | 1,360 | 1,370 | 1,340 | 1,350 | -70 | -4.9% | 7,200 |
| 2003/06/19 | 1,380 | 1,420 | 1,350 | 1,420 | +40 | +2.9% | 8,900 |
| 2003/06/18 | 1,430 | 1,430 | 1,320 | 1,380 | -30 | -2.1% | 15,000 |
| 2003/06/17 | 1,400 | 1,470 | 1,400 | 1,410 | +10 | +0.7% | 17,200 |
| 2003/06/16 | 1,490 | 1,490 | 1,400 | 1,400 | -70 | -4.8% | 19,600 |
| 2003/06/13 | 1,390 | 1,560 | 1,390 | 1,470 | +20 | +1.4% | 48,800 |
| 2003/06/12 | 1,490 | 1,600 | 1,430 | 1,450 | +50 | +3.6% | 88,800 |
| 2003/06/11 | 1,220 | 1,400 | 1,220 | 1,400 | +200 | +16.7% | 97,300 |
5351～
5400
件表示中 / 5536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 | 46,800円 | - | - | 0.00% | - | 190.24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 |
| サイバトラスト | 265,300円 | +10.2% | +8.4% | 0.87% | 22.05倍 | 3.25倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| Ｄ Ｓ | 159,500円 | -18.8% | -24.1% | 4.39% | 15.55倍 | 3.38倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| オープンワーク | 100,800円 | +27.1% | +9.3% | 0.00% | 26.84倍 | 3.23倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
