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 |
|---|---|---|---|---|---|---|---|
| 2006/06/28 | 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 |
| 2006/05/12 | 1,810 | 1,810 | 1,710 | 1,760 | -90 | -4.9% | 6,000 |
| 2006/05/11 | 1,880 | 1,890 | 1,850 | 1,850 | -10 | -0.5% | 2,300 |
| 2006/05/10 | 1,880 | 1,940 | 1,860 | 1,860 | -10 | -0.5% | 4,700 |
| 2006/05/09 | 1,900 | 1,930 | 1,870 | 1,870 | -20 | -1.1% | 2,200 |
| 2006/05/08 | 1,890 | 1,910 | 1,890 | 1,890 | -10 | -0.5% | 1,600 |
| 2006/05/02 | 1,930 | 1,950 | 1,870 | 1,900 | ±0 | ±0% | 1,800 |
| 2006/05/01 | 1,890 | 1,930 | 1,880 | 1,900 | -50 | -2.6% | 2,700 |
| 2006/04/28 | 1,930 | 1,950 | 1,900 | 1,950 | ±0 | ±0% | 2,800 |
| 2006/04/27 | 1,950 | 1,950 | 1,930 | 1,950 | +30 | +1.6% | 3,200 |
| 2006/04/26 | 1,960 | 1,990 | 1,910 | 1,920 | -10 | -0.5% | 8,500 |
| 2006/04/25 | 1,880 | 1,950 | 1,860 | 1,930 | +50 | +2.7% | 10,200 |
| 2006/04/24 | 1,850 | 1,960 | 1,820 | 1,880 | -80 | -4.1% | 25,000 |
| 2006/04/21 | 2,170 | 2,180 | 1,930 | 1,960 | -290 | -12.9% | 28,200 |
| 2006/04/20 | 2,390 | 2,400 | 2,250 | 2,250 | -130 | -5.5% | 8,800 |
| 2006/04/19 | 2,400 | 2,400 | 2,360 | 2,380 | -20 | -0.8% | 4,000 |
| 2006/04/18 | 2,300 | 2,450 | 2,250 | 2,400 | +60 | +2.6% | 11,800 |
| 2006/04/17 | 2,400 | 2,400 | 2,340 | 2,340 | -70 | -2.9% | 10,400 |
4651～
4700
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
