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 |
|---|---|---|---|---|---|---|---|
| 2008/02/14 | 800 | 800 | 770 | 790 | -20 | -2.5% | 1,100 |
| 2008/02/13 | 780 | 818 | 780 | 810 | +28 | +3.6% | 800 |
| 2008/02/12 | 849 | 859 | 782 | 782 | -97 | -11% | 2,100 |
| 2008/02/08 | 870 | 879 | 840 | 879 | -21 | -2.3% | 900 |
| 2008/02/07 | 840 | 918 | 840 | 900 | +60 | +7.1% | 3,800 |
| 2008/02/06 | 890 | 890 | 820 | 840 | -44 | -5% | 2,200 |
| 2008/02/05 | 890 | 890 | 807 | 884 | -2 | -0.2% | 7,600 |
| 2008/02/04 | 1,020 | 1,020 | 870 | 886 | -84 | -8.7% | 6,400 |
| 2008/02/01 | 1,020 | 1,030 | 950 | 970 | -200 | -17.1% | 8,100 |
| 2008/01/31 | 1,180 | 1,280 | 1,150 | 1,170 | +70 | +6.4% | 37,900 |
| 2008/01/30 | 1,050 | 1,100 | 1,030 | 1,100 | +104 | +10.4% | 17,100 |
| 2008/01/29 | 880 | 996 | 880 | 996 | +100 | +11.2% | 11,500 |
| 2008/01/28 | 846 | 896 | 837 | 896 | +100 | +12.6% | 9,100 |
| 2008/01/25 | 635 | 800 | 633 | 796 | +66 | +9% | 53,300 |
| 2008/01/24 | 730 | 730 | 730 | 730 | -100 | -12% | 1,000 |
| 2008/01/23 | 830 | 830 | 830 | 830 | -100 | -10.8% | 1,700 |
| 2008/01/22 | 930 | 930 | 930 | 930 | -200 | -17.7% | 1,400 |
| 2008/01/21 | 1,240 | 1,240 | 1,070 | 1,130 | -140 | -11% | 3,600 |
| 2008/01/18 | 1,260 | 1,280 | 1,210 | 1,270 | -130 | -9.3% | 2,100 |
| 2008/01/17 | 1,430 | 1,430 | 1,370 | 1,400 | -40 | -2.8% | 700 |
| 2008/01/16 | 1,300 | 1,450 | 1,300 | 1,440 | -20 | -1.4% | 4,100 |
| 2008/01/15 | 1,460 | 1,460 | 1,460 | 1,460 | -40 | -2.7% | 100 |
| 2008/01/11 | 1,430 | 1,500 | 1,430 | 1,500 | +30 | +2% | 3,800 |
| 2008/01/10 | 1,460 | 1,470 | 1,420 | 1,470 | -10 | -0.7% | 800 |
| 2008/01/09 | 1,450 | 1,480 | 1,450 | 1,480 | +10 | +0.7% | 3,600 |
| 2008/01/08 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2008/01/07 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 300 |
| 2008/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/28 | 1,470 | 1,480 | 1,460 | 1,470 | ±0 | ±0% | 2,600 |
| 2007/12/27 | 1,440 | 1,470 | 1,410 | 1,470 | -10 | -0.7% | 7,000 |
| 2007/12/26 | 1,480 | 1,480 | 1,470 | 1,480 | ±0 | ±0% | 1,600 |
| 2007/12/25 | 1,450 | 1,480 | 1,310 | 1,480 | -10 | -0.7% | 7,200 |
| 2007/12/21 | 1,450 | 1,490 | 1,400 | 1,490 | -10 | -0.7% | 3,900 |
| 2007/12/20 | 1,470 | 1,500 | 1,470 | 1,500 | +10 | +0.7% | 800 |
| 2007/12/19 | 1,500 | 1,500 | 1,470 | 1,490 | -10 | -0.7% | 900 |
| 2007/12/18 | 1,490 | 1,500 | 1,450 | 1,500 | +10 | +0.7% | 1,200 |
| 2007/12/17 | 1,500 | 1,500 | 1,450 | 1,490 | -10 | -0.7% | 500 |
| 2007/12/14 | 1,500 | 1,500 | 1,470 | 1,500 | ±0 | ±0% | 600 |
| 2007/12/13 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2007/12/12 | 1,510 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 300 |
| 2007/12/11 | 1,500 | 1,520 | 1,450 | 1,510 | +10 | +0.7% | 5,200 |
| 2007/12/10 | 1,500 | 1,500 | 1,500 | 1,500 | -20 | -1.3% | 200 |
| 2007/12/07 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 300 |
| 2007/12/06 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 100 |
| 2007/12/05 | 1,510 | 1,520 | 1,470 | 1,520 | +10 | +0.7% | 700 |
| 2007/12/04 | 1,510 | 1,510 | 1,510 | 1,510 | -10 | -0.7% | 100 |
| 2007/12/03 | 1,520 | 1,520 | 1,490 | 1,520 | ±0 | ±0% | 600 |
| 2007/11/30 | 1,550 | 1,550 | 1,490 | 1,520 | -30 | -1.9% | 1,200 |
| 2007/11/29 | 1,550 | 1,570 | 1,500 | 1,550 | ±0 | ±0% | 2,300 |
| 2007/11/28 | 1,540 | 1,550 | 1,530 | 1,550 | +10 | +0.6% | 1,400 |
4251～
4300
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
