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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 1,600 | 1,655 | 1,515 | 1,630 | +15 | +0.9% | 336,400 |
| 2024/01/22 | 1,732 | 1,798 | 1,574 | 1,615 | -47 | -2.8% | 417,200 |
| 2024/01/19 | 1,450 | 1,668 | 1,450 | 1,662 | +212 | +14.6% | 450,700 |
| 2024/01/18 | 1,374 | 1,495 | 1,366 | 1,450 | +55 | +3.9% | 130,200 |
| 2024/01/17 | 1,400 | 1,431 | 1,293 | 1,395 | -30 | -2.1% | 311,900 |
| 2024/01/16 | 1,436 | 1,545 | 1,413 | 1,425 | -32 | -2.2% | 386,500 |
| 2024/01/15 | 1,380 | 1,573 | 1,350 | 1,457 | +132 | +10% | 747,000 |
| 2024/01/12 | 1,295 | 1,330 | 1,225 | 1,325 | ±0 | ±0% | 285,600 |
| 2024/01/11 | 1,143 | 1,424 | 1,130 | 1,325 | +153 | +13.1% | 648,800 |
| 2024/01/10 | 1,280 | 1,297 | 1,118 | 1,172 | -138 | -10.5% | 631,300 |
| 2024/01/09 | 1,369 | 1,375 | 1,272 | 1,310 | -45 | -3.3% | 308,900 |
| 2024/01/05 | 1,462 | 1,480 | 1,350 | 1,355 | -95 | -6.6% | 291,800 |
| 2024/01/04 | 1,553 | 1,585 | 1,411 | 1,450 | -212 | -12.8% | 433,400 |
| 2023/12/29 | 1,820 | 1,990 | 1,625 | 1,662 | -88 | -5% | 679,400 |
| 2023/12/28 | 1,654 | 1,974 | 1,579 | 1,750 | +84 | +5% | 1,179,400 |
| 2023/12/27 | 1,335 | 1,680 | 1,300 | 1,666 | +286 | +20.7% | 1,142,000 |
| 2023/12/26 | 1,300 | 1,595 | 1,200 | 1,380 | +50 | +3.8% | 1,187,800 |
| 2023/12/25 | 1,330 | 1,474 | 1,330 | 1,330 | -400 | -23.1% | 1,331,400 |
| 2023/12/22 | 1,740 | 2,048 | 1,730 | 1,730 | -500 | -22.4% | 808,900 |
| 2023/12/21 | 2,630 | 2,630 | 2,230 | 2,230 | -500 | -18.3% | 300,700 |
| 2023/12/20 | 2,938 | 2,969 | 2,645 | 2,730 | -261 | -8.7% | 228,900 |
| 2023/12/19 | 3,100 | 3,105 | 2,929 | 2,991 | -114 | -3.7% | 276,500 |
| 2023/12/18 | 3,160 | 3,200 | 3,030 | 3,105 | +15 | +0.5% | 168,800 |
| 2023/12/15 | 2,793 | 3,125 | 2,790 | 3,090 | +240 | +8.4% | 420,800 |
| 2023/12/14 | 2,950 | 3,025 | 2,751 | 2,850 | -160 | -5.3% | 400,900 |
| 2023/12/13 | 3,005 | 3,120 | 2,970 | 3,010 | +5 | +0.2% | 134,300 |
| 2023/12/12 | 3,160 | 3,160 | 3,005 | 3,005 | -185 | -5.8% | 113,600 |
| 2023/12/11 | 3,180 | 3,250 | 3,170 | 3,190 | -30 | -0.9% | 164,000 |
| 2023/12/08 | 3,245 | 3,265 | 3,105 | 3,220 | -15 | -0.5% | 192,600 |
| 2023/12/07 | 3,200 | 3,270 | 2,726 | 3,235 | -15 | -0.5% | 703,400 |
| 2023/12/06 | 3,330 | 3,400 | 3,185 | 3,250 | -55 | -1.7% | 266,600 |
| 2023/12/05 | 3,285 | 3,385 | 3,265 | 3,305 | -25 | -0.8% | 168,000 |
| 2023/12/04 | 3,500 | 3,500 | 3,175 | 3,330 | -120 | -3.5% | 627,800 |
| 2023/12/01 | 3,205 | 3,455 | 3,165 | 3,450 | +240 | +7.5% | 526,900 |
| 2023/11/30 | 3,235 | 3,285 | 3,125 | 3,210 | -30 | -0.9% | 172,900 |
| 2023/11/29 | 3,245 | 3,310 | 3,185 | 3,240 | -30 | -0.9% | 214,900 |
| 2023/11/28 | 3,290 | 3,290 | 3,120 | 3,270 | -20 | -0.6% | 312,800 |
| 2023/11/27 | 3,380 | 3,380 | 3,155 | 3,290 | -95 | -2.8% | 253,200 |
| 2023/11/24 | 3,390 | 3,425 | 3,335 | 3,385 | -5 | -0.1% | 159,200 |
| 2023/11/22 | 3,340 | 3,415 | 3,275 | 3,390 | +50 | +1.5% | 391,500 |
| 2023/11/21 | 3,205 | 3,500 | 3,190 | 3,340 | +135 | +4.2% | 489,700 |
| 2023/11/20 | 3,225 | 3,295 | 3,120 | 3,205 | -10 | -0.3% | 288,200 |
| 2023/11/17 | 3,250 | 3,305 | 3,180 | 3,215 | -35 | -1.1% | 133,700 |
| 2023/11/16 | 3,280 | 3,300 | 3,130 | 3,250 | ±0 | ±0% | 224,700 |
| 2023/11/15 | 3,235 | 3,270 | 3,170 | 3,250 | +80 | +2.5% | 120,500 |
| 2023/11/14 | 3,200 | 3,220 | 3,055 | 3,170 | -80 | -2.5% | 221,000 |
| 2023/11/13 | 3,255 | 3,365 | 3,205 | 3,250 | +45 | +1.4% | 211,300 |
| 2023/11/10 | 3,025 | 3,205 | 2,997 | 3,205 | +150 | +4.9% | 181,600 |
| 2023/11/09 | 3,050 | 3,090 | 2,996 | 3,055 | -10 | -0.3% | 81,700 |
| 2023/11/08 | 3,100 | 3,150 | 3,040 | 3,065 | +30 | +1% | 86,600 |
351～
400
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
