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 |
|---|---|---|---|---|---|---|---|
| 2006/09/07 | 1,830 | 1,830 | 1,800 | 1,810 | ±0 | ±0% | 3,000 |
| 2006/09/06 | 1,800 | 1,830 | 1,800 | 1,810 | -10 | -0.5% | 2,300 |
| 2006/09/05 | 1,820 | 1,820 | 1,820 | 1,820 | -20 | -1.1% | 600 |
| 2006/09/04 | 1,870 | 1,870 | 1,840 | 1,840 | -20 | -1.1% | 300 |
| 2006/09/01 | 1,820 | 1,860 | 1,820 | 1,860 | +10 | +0.5% | 2,100 |
| 2006/08/31 | 1,880 | 1,880 | 1,830 | 1,850 | -30 | -1.6% | 700 |
| 2006/08/30 | 1,890 | 1,890 | 1,790 | 1,880 | +20 | +1.1% | 6,000 |
| 2006/08/29 | 1,820 | 1,860 | 1,820 | 1,860 | +40 | +2.2% | 2,800 |
| 2006/08/28 | 1,830 | 1,870 | 1,810 | 1,820 | -60 | -3.2% | 3,200 |
| 2006/08/25 | 1,820 | 1,880 | 1,820 | 1,880 | +20 | +1.1% | 5,900 |
| 2006/08/24 | 1,890 | 1,890 | 1,850 | 1,860 | -30 | -1.6% | 2,500 |
| 2006/08/23 | 1,890 | 1,890 | 1,860 | 1,890 | -10 | -0.5% | 3,500 |
| 2006/08/22 | 1,900 | 1,900 | 1,890 | 1,900 | +20 | +1.1% | 1,400 |
| 2006/08/21 | 1,900 | 1,910 | 1,870 | 1,880 | -20 | -1.1% | 3,700 |
| 2006/08/18 | 1,920 | 1,920 | 1,860 | 1,900 | -30 | -1.6% | 3,100 |
| 2006/08/17 | 1,910 | 2,080 | 1,870 | 1,930 | +30 | +1.6% | 69,500 |
| 2006/08/16 | 1,890 | 1,900 | 1,830 | 1,900 | +30 | +1.6% | 15,000 |
| 2006/08/15 | 1,840 | 1,870 | 1,820 | 1,870 | +30 | +1.6% | 6,400 |
| 2006/08/14 | 1,830 | 1,860 | 1,830 | 1,840 | -50 | -2.6% | 2,200 |
| 2006/08/11 | 1,920 | 1,920 | 1,840 | 1,890 | -10 | -0.5% | 3,900 |
| 2006/08/10 | 1,850 | 1,900 | 1,830 | 1,900 | +80 | +4.4% | 6,800 |
| 2006/08/09 | 1,830 | 1,880 | 1,800 | 1,820 | ±0 | ±0% | 3,500 |
| 2006/08/08 | 1,810 | 1,830 | 1,800 | 1,820 | +20 | +1.1% | 2,500 |
| 2006/08/07 | 1,850 | 1,850 | 1,800 | 1,800 | -30 | -1.6% | 4,500 |
| 2006/08/04 | 1,850 | 1,870 | 1,810 | 1,830 | +10 | +0.5% | 6,800 |
| 2006/08/03 | 1,910 | 1,910 | 1,800 | 1,820 | -60 | -3.2% | 10,300 |
| 2006/08/02 | 1,880 | 1,890 | 1,850 | 1,880 | +30 | +1.6% | 2,200 |
| 2006/08/01 | 1,840 | 1,890 | 1,840 | 1,850 | -30 | -1.6% | 3,700 |
| 2006/07/31 | 1,900 | 1,900 | 1,850 | 1,880 | +20 | +1.1% | 1,400 |
| 2006/07/28 | 1,850 | 1,910 | 1,830 | 1,860 | +10 | +0.5% | 2,300 |
| 2006/07/27 | 1,850 | 1,860 | 1,810 | 1,850 | ±0 | ±0% | 2,300 |
| 2006/07/26 | 1,840 | 1,860 | 1,830 | 1,850 | -40 | -2.1% | 2,000 |
| 2006/07/25 | 1,860 | 1,950 | 1,860 | 1,890 | +50 | +2.7% | 3,600 |
| 2006/07/24 | 1,830 | 1,860 | 1,810 | 1,840 | -20 | -1.1% | 3,400 |
| 2006/07/21 | 1,880 | 1,890 | 1,850 | 1,860 | -30 | -1.6% | 3,300 |
| 2006/07/20 | 1,870 | 1,950 | 1,840 | 1,890 | +70 | +3.8% | 6,900 |
| 2006/07/19 | 1,920 | 1,920 | 1,810 | 1,820 | -130 | -6.7% | 11,300 |
| 2006/07/18 | 2,060 | 2,120 | 1,870 | 1,950 | +110 | +6% | 45,700 |
| 2006/07/14 | 1,800 | 1,840 | 1,780 | 1,840 | -10 | -0.5% | 12,000 |
| 2006/07/13 | 1,900 | 1,920 | 1,850 | 1,850 | -100 | -5.1% | 7,300 |
| 2006/07/12 | 2,060 | 2,060 | 1,910 | 1,950 | -130 | -6.3% | 13,500 |
| 2006/07/11 | 2,060 | 2,220 | 2,000 | 2,080 | +120 | +6.1% | 98,600 |
| 2006/07/10 | 1,970 | 2,010 | 1,950 | 1,960 | -40 | -2% | 3,100 |
| 2006/07/07 | 2,000 | 2,100 | 1,950 | 2,000 | +50 | +2.6% | 11,500 |
| 2006/07/06 | 1,900 | 2,200 | 1,890 | 1,950 | +30 | +1.6% | 41,000 |
| 2006/07/05 | 1,890 | 2,060 | 1,790 | 1,920 | -30 | -1.5% | 14,200 |
| 2006/07/04 | 1,820 | 1,970 | 1,820 | 1,950 | +140 | +7.7% | 15,400 |
| 2006/07/03 | 1,840 | 1,850 | 1,780 | 1,810 | -50 | -2.7% | 4,500 |
| 2006/06/30 | 1,720 | 1,900 | 1,710 | 1,860 | +160 | +9.4% | 23,300 |
| 2006/06/29 | 1,610 | 1,700 | 1,600 | 1,700 | +70 | +4.3% | 8,800 |
4601～
4650
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
