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 |
|---|---|---|---|---|---|---|---|
| 2006/11/21 | 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 |
| 2006/10/03 | 1,800 | 1,840 | 1,780 | 1,830 | +50 | +2.8% | 4,700 |
| 2006/10/02 | 1,780 | 1,800 | 1,770 | 1,780 | +10 | +0.6% | 4,200 |
| 2006/09/29 | 1,750 | 1,770 | 1,750 | 1,770 | +20 | +1.1% | 1,400 |
| 2006/09/28 | 1,740 | 1,770 | 1,740 | 1,750 | +20 | +1.2% | 4,200 |
| 2006/09/27 | 1,760 | 1,760 | 1,730 | 1,730 | -10 | -0.6% | 4,500 |
| 2006/09/26 | 1,760 | 1,800 | 1,740 | 1,740 | ±0 | ±0% | 4,500 |
| 2006/09/25 | 1,900 | 1,920 | 1,700 | 1,740 | -60 | -3.3% | 30,000 |
| 2006/09/22 | 1,810 | 1,810 | 1,800 | 1,800 | -20 | -1.1% | 3,600 |
| 2006/09/21 | 1,820 | 1,820 | 1,800 | 1,820 | ±0 | ±0% | 1,500 |
| 2006/09/20 | 1,790 | 1,830 | 1,790 | 1,820 | -20 | -1.1% | 1,900 |
| 2006/09/19 | 1,840 | 1,840 | 1,820 | 1,840 | ±0 | ±0% | 3,300 |
| 2006/09/15 | 1,810 | 1,840 | 1,790 | 1,840 | +30 | +1.7% | 3,600 |
| 2006/09/14 | 1,800 | 1,810 | 1,790 | 1,810 | +10 | +0.6% | 4,800 |
| 2006/09/13 | 1,800 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 3,300 |
| 2006/09/12 | 1,830 | 1,830 | 1,790 | 1,820 | +20 | +1.1% | 2,900 |
| 2006/09/11 | 1,840 | 1,840 | 1,800 | 1,800 | -30 | -1.6% | 800 |
| 2006/09/08 | 1,830 | 1,830 | 1,830 | 1,830 | +20 | +1.1% | 500 |
4551～
4600
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
