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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 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 |
| 2006/04/14 | 2,410 | 2,460 | 2,380 | 2,410 | +10 | +0.4% | 14,000 |
| 2006/04/13 | 2,440 | 2,450 | 2,380 | 2,400 | -20 | -0.8% | 11,400 |
| 2006/04/12 | 2,400 | 2,440 | 2,400 | 2,420 | ±0 | ±0% | 14,000 |
| 2006/04/11 | 2,450 | 2,510 | 2,400 | 2,420 | +20 | +0.8% | 25,400 |
| 2006/04/10 | 2,350 | 2,630 | 2,320 | 2,400 | +50 | +2.1% | 177,400 |
| 2006/04/07 | 2,390 | 2,400 | 2,340 | 2,350 | -20 | -0.8% | 6,000 |
| 2006/04/06 | 2,360 | 2,390 | 2,360 | 2,370 | +10 | +0.4% | 6,600 |
| 2006/04/05 | 2,430 | 2,430 | 2,340 | 2,360 | -60 | -2.5% | 17,400 |
| 2006/04/04 | 2,450 | 2,460 | 2,400 | 2,420 | -30 | -1.2% | 13,000 |
| 2006/04/03 | 2,450 | 2,470 | 2,420 | 2,450 | +30 | +1.2% | 16,500 |
| 2006/03/31 | 2,400 | 2,440 | 2,370 | 2,420 | -20 | -0.8% | 17,800 |
| 2006/03/30 | 2,470 | 2,480 | 2,350 | 2,440 | +10 | +0.4% | 19,800 |
4701～
4750
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
