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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 2,190 | 2,260 | 2,160 | 2,260 | +80 | +3.7% | 11,700 |
| 2007/01/18 | 2,170 | 2,180 | 2,110 | 2,180 | +50 | +2.3% | 7,600 |
| 2007/01/17 | 2,120 | 2,180 | 2,100 | 2,130 | +10 | +0.5% | 5,300 |
| 2007/01/16 | 2,030 | 2,190 | 2,030 | 2,120 | +120 | +6% | 13,300 |
| 2007/01/15 | 2,000 | 2,000 | 1,950 | 2,000 | +10 | +0.5% | 8,400 |
| 2007/01/12 | 1,960 | 1,990 | 1,960 | 1,990 | +20 | +1% | 1,500 |
| 2007/01/11 | 2,000 | 2,010 | 1,970 | 1,970 | -30 | -1.5% | 1,200 |
| 2007/01/10 | 1,970 | 2,020 | 1,960 | 2,000 | +20 | +1% | 2,400 |
| 2007/01/09 | 1,930 | 2,010 | 1,930 | 1,980 | -10 | -0.5% | 4,800 |
| 2007/01/05 | 1,960 | 1,990 | 1,960 | 1,990 | -10 | -0.5% | 4,200 |
| 2007/01/04 | 1,980 | 2,020 | 1,980 | 2,000 | +20 | +1% | 1,400 |
| 2006/12/29 | 1,960 | 1,980 | 1,960 | 1,980 | -20 | -1% | 2,100 |
| 2006/12/28 | 1,970 | 2,000 | 1,970 | 2,000 | +40 | +2% | 2,500 |
| 2006/12/27 | 2,010 | 2,020 | 1,960 | 1,960 | -50 | -2.5% | 3,200 |
| 2006/12/26 | 1,900 | 2,010 | 1,900 | 2,010 | +10 | +0.5% | 4,800 |
| 2006/12/25 | 2,000 | 2,000 | 1,970 | 2,000 | ±0 | ±0% | 2,300 |
| 2006/12/22 | 2,010 | 2,010 | 2,000 | 2,000 | +20 | +1% | 800 |
| 2006/12/21 | 2,020 | 2,040 | 1,980 | 1,980 | -30 | -1.5% | 3,200 |
| 2006/12/20 | 1,990 | 2,020 | 1,950 | 2,010 | +30 | +1.5% | 3,800 |
| 2006/12/19 | 1,970 | 2,050 | 1,970 | 1,980 | +10 | +0.5% | 7,500 |
| 2006/12/18 | 1,910 | 1,970 | 1,910 | 1,970 | +30 | +1.5% | 2,500 |
| 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 |
4551～
4600
件表示中 / 5574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 | 45,700円 | - | - | 0.00% | - | 185.77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 |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
| 環境フレン | 7,000円 | -1.4% | - | 0.00% | - | 6.18倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＮＴＴＤＩＭ | 419,500円 | +9.9% | +66.9% | 1.19% | 29.20倍 | 3.99倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| ヒトコムＨＤ | 115,800円 | +6.5% | +43.6% | 3.20% | 19.26倍 | 1.19倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
