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 |
|---|---|---|---|---|---|---|---|
| 2006/12/15 | 1,980 | 1,980 | 1,940 | 1,940 | -30 | -1.5% | 2,500 |
| 2006/12/14 | 1,980 | 1,980 | 1,940 | 1,970 | -10 | -0.5% | 1,400 |
| 2006/12/13 | 1,950 | 1,990 | 1,900 | 1,980 | ±0 | ±0% | 8,400 |
| 2006/12/12 | 1,950 | 2,030 | 1,930 | 1,980 | +30 | +1.5% | 11,300 |
| 2006/12/11 | 1,850 | 1,950 | 1,830 | 1,950 | +110 | +6% | 10,000 |
| 2006/12/08 | 1,800 | 1,840 | 1,770 | 1,840 | +70 | +4% | 2,500 |
| 2006/12/07 | 1,800 | 1,820 | 1,770 | 1,770 | -50 | -2.7% | 1,600 |
| 2006/12/06 | 1,790 | 1,830 | 1,780 | 1,820 | +30 | +1.7% | 1,100 |
| 2006/12/05 | 1,840 | 1,840 | 1,790 | 1,790 | -10 | -0.6% | 300 |
| 2006/12/04 | 1,790 | 1,800 | 1,770 | 1,800 | -50 | -2.7% | 900 |
| 2006/12/01 | 1,830 | 1,850 | 1,800 | 1,850 | ±0 | ±0% | 3,100 |
| 2006/11/30 | 1,750 | 1,850 | 1,750 | 1,850 | +120 | +6.9% | 3,400 |
| 2006/11/29 | 1,700 | 1,730 | 1,700 | 1,730 | ±0 | ±0% | 300 |
| 2006/11/28 | 1,650 | 1,730 | 1,640 | 1,730 | +70 | +4.2% | 1,100 |
| 2006/11/27 | 1,640 | 1,660 | 1,640 | 1,660 | +10 | +0.6% | 200 |
| 2006/11/24 | 1,630 | 1,650 | 1,630 | 1,650 | +20 | +1.2% | 700 |
| 2006/11/22 | 1,640 | 1,640 | 1,570 | 1,630 | +50 | +3.2% | 1,600 |
| 2006/11/21 | 1,580 | 1,580 | 1,580 | 1,580 | -120 | -7.1% | 600 |
| 2006/11/20 | 1,640 | 1,730 | 1,580 | 1,700 | -30 | -1.7% | 3,400 |
| 2006/11/17 | 1,720 | 1,740 | 1,700 | 1,730 | +10 | +0.6% | 2,600 |
| 2006/11/16 | 1,730 | 1,730 | 1,710 | 1,720 | +10 | +0.6% | 1,100 |
| 2006/11/15 | 1,800 | 1,800 | 1,710 | 1,710 | -90 | -5% | 1,400 |
| 2006/11/14 | 1,820 | 1,820 | 1,800 | 1,800 | +70 | +4% | 600 |
| 2006/11/13 | 1,750 | 1,750 | 1,700 | 1,730 | -20 | -1.1% | 2,100 |
| 2006/11/10 | 1,750 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 600 |
| 2006/11/09 | 1,800 | 1,800 | 1,710 | 1,740 | -60 | -3.3% | 2,000 |
| 2006/11/08 | 1,800 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 1,200 |
| 2006/11/07 | 1,840 | 1,840 | 1,800 | 1,800 | -20 | -1.1% | 4,000 |
| 2006/11/06 | 1,840 | 1,840 | 1,820 | 1,820 | -20 | -1.1% | 800 |
| 2006/11/02 | 1,840 | 1,840 | 1,800 | 1,840 | +20 | +1.1% | 3,600 |
| 2006/11/01 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 1,600 |
| 2006/10/31 | 1,840 | 1,840 | 1,820 | 1,820 | -10 | -0.5% | 500 |
| 2006/10/30 | 1,840 | 1,840 | 1,830 | 1,830 | ±0 | ±0% | 2,600 |
| 2006/10/27 | 1,820 | 1,830 | 1,820 | 1,830 | -10 | -0.5% | 2,600 |
| 2006/10/26 | 1,840 | 1,840 | 1,820 | 1,840 | -10 | -0.5% | 4,200 |
| 2006/10/25 | 1,850 | 1,860 | 1,840 | 1,850 | +10 | +0.5% | 1,100 |
| 2006/10/24 | 1,860 | 1,860 | 1,840 | 1,840 | +10 | +0.5% | 1,100 |
| 2006/10/23 | 1,920 | 1,920 | 1,820 | 1,830 | ±0 | ±0% | 5,000 |
| 2006/10/20 | 1,830 | 1,840 | 1,820 | 1,830 | ±0 | ±0% | 1,500 |
| 2006/10/19 | 1,810 | 1,840 | 1,810 | 1,830 | ±0 | ±0% | 3,400 |
| 2006/10/18 | 1,830 | 1,840 | 1,830 | 1,830 | ±0 | ±0% | 700 |
| 2006/10/17 | 1,840 | 1,840 | 1,810 | 1,830 | +10 | +0.5% | 3,600 |
| 2006/10/16 | 1,840 | 1,840 | 1,800 | 1,820 | +30 | +1.7% | 3,600 |
| 2006/10/13 | 1,810 | 1,840 | 1,790 | 1,790 | -10 | -0.6% | 9,700 |
| 2006/10/12 | 1,780 | 1,800 | 1,780 | 1,800 | +30 | +1.7% | 2,600 |
| 2006/10/11 | 1,820 | 1,820 | 1,750 | 1,770 | -40 | -2.2% | 9,600 |
| 2006/10/10 | 1,790 | 1,820 | 1,790 | 1,810 | +10 | +0.6% | 2,200 |
| 2006/10/06 | 1,830 | 1,830 | 1,800 | 1,800 | ±0 | ±0% | 700 |
| 2006/10/05 | 1,830 | 1,830 | 1,800 | 1,800 | +10 | +0.6% | 1,800 |
| 2006/10/04 | 1,840 | 1,840 | 1,790 | 1,790 | -40 | -2.2% | 6,800 |
4501～
4550
件表示中 / 5503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 | 48,800円 | - | - | 0.00% | - | 196.77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 |
| ＶＲＡＩＮ | 223,200円 | +50.0% | +49.6% | 0.00% | 38.25倍 | 15.87倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| サンアスタリスク | 58,500円 | +13.1% | +10.4% | 0.00% | 17.01倍 | 2.13倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ＥＬＥＭＥＮＴＳ | 90,100円 | +46.6% | - | 0.00% | - | 10.49倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| 手間イラズ | 337,000円 | +10.1% | +1.4% | 1.04% | 21.47倍 | 3.08倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
市場注目の銘柄
チャート関連のコラム
