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 |
|---|---|---|---|---|---|---|---|
| 2006/07/24 | 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 |
| 2006/06/28 | 1,610 | 1,650 | 1,610 | 1,630 | -10 | -0.6% | 1,100 |
| 2006/06/27 | 1,680 | 1,680 | 1,630 | 1,640 | -40 | -2.4% | 2,000 |
| 2006/06/26 | 1,710 | 1,710 | 1,630 | 1,680 | +30 | +1.8% | 2,900 |
| 2006/06/23 | 1,640 | 1,680 | 1,620 | 1,650 | ±0 | ±0% | 2,900 |
| 2006/06/22 | 1,630 | 1,700 | 1,630 | 1,650 | +30 | +1.9% | 1,600 |
| 2006/06/21 | 1,730 | 1,730 | 1,620 | 1,620 | -110 | -6.4% | 2,300 |
| 2006/06/20 | 1,740 | 1,800 | 1,730 | 1,730 | -70 | -3.9% | 3,900 |
| 2006/06/19 | 1,740 | 1,800 | 1,700 | 1,800 | ±0 | ±0% | 15,000 |
| 2006/06/16 | 1,750 | 1,850 | 1,670 | 1,800 | +230 | +14.6% | 61,800 |
| 2006/06/15 | 1,470 | 1,570 | 1,450 | 1,570 | +200 | +14.6% | 13,200 |
| 2006/06/14 | 1,280 | 1,380 | 1,280 | 1,370 | +110 | +8.7% | 13,200 |
| 2006/06/13 | 1,200 | 1,290 | 1,200 | 1,260 | +50 | +4.1% | 14,700 |
| 2006/06/12 | 1,190 | 1,210 | 1,150 | 1,210 | +20 | +1.7% | 8,300 |
| 2006/06/09 | 1,120 | 1,220 | 1,120 | 1,190 | +60 | +5.3% | 6,100 |
| 2006/06/08 | 1,140 | 1,140 | 1,100 | 1,130 | -50 | -4.2% | 4,200 |
| 2006/06/07 | 1,140 | 1,220 | 1,130 | 1,180 | +10 | +0.9% | 5,500 |
| 2006/06/06 | 1,160 | 1,230 | 1,150 | 1,170 | -60 | -4.9% | 5,300 |
| 2006/06/05 | 1,160 | 1,250 | 1,140 | 1,230 | +80 | +7% | 10,700 |
| 2006/06/02 | 1,120 | 1,150 | 960 | 1,150 | +50 | +4.5% | 22,500 |
| 2006/06/01 | 1,320 | 1,330 | 1,080 | 1,100 | -130 | -10.6% | 19,800 |
| 2006/05/31 | 1,380 | 1,420 | 1,230 | 1,230 | -280 | -18.5% | 10,800 |
| 2006/05/30 | 1,520 | 1,530 | 1,450 | 1,510 | -40 | -2.6% | 5,900 |
| 2006/05/29 | 1,650 | 1,650 | 1,550 | 1,550 | -80 | -4.9% | 3,000 |
| 2006/05/26 | 1,640 | 1,640 | 1,590 | 1,630 | +10 | +0.6% | 4,100 |
| 2006/05/25 | 1,630 | 1,660 | 1,620 | 1,620 | -10 | -0.6% | 2,200 |
| 2006/05/24 | 1,670 | 1,670 | 1,620 | 1,630 | -10 | -0.6% | 2,100 |
| 2006/05/23 | 1,640 | 1,640 | 1,620 | 1,640 | -30 | -1.8% | 800 |
| 2006/05/22 | 1,720 | 1,760 | 1,670 | 1,670 | +10 | +0.6% | 5,100 |
| 2006/05/19 | 1,590 | 1,670 | 1,580 | 1,660 | +10 | +0.6% | 5,800 |
| 2006/05/18 | 1,700 | 1,700 | 1,640 | 1,650 | +10 | +0.6% | 6,300 |
| 2006/05/17 | 1,660 | 1,790 | 1,610 | 1,640 | -50 | -3% | 7,200 |
| 2006/05/16 | 1,790 | 1,790 | 1,690 | 1,690 | -30 | -1.7% | 3,000 |
| 2006/05/15 | 1,790 | 1,790 | 1,700 | 1,720 | -40 | -2.3% | 3,200 |
4601～
4650
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
