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 |
|---|---|---|---|---|---|---|---|
| 2007/11/27 | 1,530 | 1,540 | 1,450 | 1,540 | ±0 | ±0% | 1,800 |
| 2007/11/26 | 1,490 | 1,550 | 1,470 | 1,540 | +40 | +2.7% | 2,300 |
| 2007/11/22 | 1,530 | 1,530 | 1,390 | 1,500 | -30 | -2% | 5,000 |
| 2007/11/21 | 1,490 | 1,530 | 1,490 | 1,530 | +40 | +2.7% | 1,700 |
| 2007/11/20 | 1,460 | 1,490 | 1,410 | 1,490 | +10 | +0.7% | 4,300 |
| 2007/11/19 | 1,490 | 1,490 | 1,440 | 1,480 | ±0 | ±0% | 500 |
| 2007/11/16 | 1,490 | 1,490 | 1,480 | 1,480 | ±0 | ±0% | 200 |
| 2007/11/15 | 1,450 | 1,480 | 1,450 | 1,480 | +10 | +0.7% | 800 |
| 2007/11/14 | 1,490 | 1,490 | 1,430 | 1,470 | -20 | -1.3% | 700 |
| 2007/11/13 | 1,490 | 1,490 | 1,450 | 1,490 | ±0 | ±0% | 400 |
| 2007/11/12 | 1,490 | 1,490 | 1,440 | 1,490 | -10 | -0.7% | 600 |
| 2007/11/09 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2007/11/08 | 1,420 | 1,520 | 1,420 | 1,500 | ±0 | ±0% | 1,500 |
| 2007/11/07 | 1,470 | 1,520 | 1,470 | 1,500 | +10 | +0.7% | 900 |
| 2007/11/06 | 1,390 | 1,490 | 1,370 | 1,490 | -10 | -0.7% | 3,200 |
| 2007/11/05 | 1,530 | 1,530 | 1,480 | 1,500 | -50 | -3.2% | 900 |
| 2007/11/02 | 1,490 | 1,550 | 1,490 | 1,550 | -20 | -1.3% | 1,600 |
| 2007/11/01 | 1,520 | 1,570 | 1,520 | 1,570 | - | - | 800 |
| 2007/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/30 | 1,630 | 1,640 | 1,570 | 1,620 | -10 | -0.6% | 600 |
| 2007/10/29 | 1,580 | 1,630 | 1,540 | 1,630 | +50 | +3.2% | 2,900 |
| 2007/10/26 | 1,570 | 1,580 | 1,570 | 1,580 | +20 | +1.3% | 300 |
| 2007/10/25 | 1,570 | 1,570 | 1,530 | 1,560 | -30 | -1.9% | 800 |
| 2007/10/24 | 1,550 | 1,600 | 1,550 | 1,590 | -20 | -1.2% | 800 |
| 2007/10/23 | 1,560 | 1,620 | 1,560 | 1,610 | -10 | -0.6% | 900 |
| 2007/10/22 | 1,590 | 1,620 | 1,550 | 1,620 | -30 | -1.8% | 1,800 |
| 2007/10/19 | 1,590 | 1,740 | 1,590 | 1,650 | +90 | +5.8% | 6,000 |
| 2007/10/18 | 1,470 | 1,560 | 1,470 | 1,560 | +40 | +2.6% | 800 |
| 2007/10/17 | 1,650 | 1,650 | 1,500 | 1,520 | - | - | 800 |
| 2007/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/15 | 1,670 | 1,710 | 1,620 | 1,620 | -60 | -3.6% | 1,600 |
| 2007/10/12 | 1,680 | 1,680 | 1,660 | 1,680 | ±0 | ±0% | 900 |
| 2007/10/11 | 1,680 | 1,680 | 1,680 | 1,680 | +50 | +3.1% | 100 |
| 2007/10/10 | 1,690 | 1,720 | 1,630 | 1,630 | -60 | -3.6% | 900 |
| 2007/10/09 | 1,770 | 1,790 | 1,690 | 1,690 | -90 | -5.1% | 2,100 |
| 2007/10/05 | 1,690 | 1,780 | 1,690 | 1,780 | ±0 | ±0% | 600 |
| 2007/10/04 | 1,800 | 1,800 | 1,770 | 1,780 | +50 | +2.9% | 500 |
| 2007/10/03 | 1,740 | 1,740 | 1,670 | 1,730 | -70 | -3.9% | 1,400 |
| 2007/10/02 | 1,790 | 1,800 | 1,790 | 1,800 | +100 | +5.9% | 700 |
| 2007/10/01 | 1,800 | 1,820 | 1,700 | 1,700 | -70 | -4% | 400 |
| 2007/09/28 | 1,770 | 1,770 | 1,760 | 1,770 | +70 | +4.1% | 900 |
| 2007/09/27 | 1,530 | 1,710 | 1,530 | 1,700 | +90 | +5.6% | 1,300 |
| 2007/09/26 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 1,800 |
| 2007/09/25 | 1,480 | 1,600 | 1,480 | 1,600 | ±0 | ±0% | 1,500 |
| 2007/09/21 | 1,600 | 1,600 | 1,600 | 1,600 | -20 | -1.2% | 1,000 |
| 2007/09/20 | 1,560 | 1,620 | 1,500 | 1,620 | ±0 | ±0% | 1,000 |
| 2007/09/19 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
| 2007/09/18 | 1,540 | 1,680 | 1,540 | 1,620 | -10 | -0.6% | 1,500 |
| 2007/09/14 | 1,570 | 1,630 | 1,550 | 1,630 | ±0 | ±0% | 1,100 |
| 2007/09/13 | 1,620 | 1,630 | 1,600 | 1,630 | -50 | -3% | 300 |
4301～
4350
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
