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 |
|---|---|---|---|---|---|---|---|
| 2005/08/16 | 2,410 | 2,410 | 2,280 | 2,330 | -70 | -2.9% | 44,200 |
| 2005/08/15 | 2,500 | 2,590 | 2,360 | 2,400 | -60 | -2.4% | 82,000 |
| 2005/08/12 | 2,330 | 2,570 | 2,310 | 2,460 | +170 | +7.4% | 231,500 |
| 2005/08/11 | 2,180 | 2,410 | 2,150 | 2,290 | +140 | +6.5% | 82,500 |
| 2005/08/10 | 2,220 | 2,230 | 2,130 | 2,150 | +30 | +1.4% | 23,700 |
| 2005/08/09 | 2,190 | 2,220 | 2,110 | 2,120 | +90 | +4.4% | 53,100 |
| 2005/08/08 | 1,960 | 2,120 | 1,910 | 2,030 | -70 | -3.3% | 48,200 |
| 2005/08/05 | 2,170 | 2,240 | 2,100 | 2,100 | -190 | -8.3% | 67,800 |
| 2005/08/04 | 2,060 | 2,370 | 2,030 | 2,290 | +260 | +12.8% | 167,900 |
| 2005/08/03 | 2,290 | 2,440 | 2,010 | 2,030 | -180 | -8.1% | 114,900 |
| 2005/08/02 | 2,460 | 2,510 | 2,180 | 2,210 | -250 | -10.2% | 148,500 |
| 2005/08/01 | 2,660 | 2,680 | 2,420 | 2,460 | -40 | -1.6% | 159,700 |
| 2005/07/29 | 2,750 | 2,980 | 2,420 | 2,500 | -90 | -3.5% | 757,900 |
| 2005/07/28 | 2,270 | 2,590 | 2,180 | 2,590 | +400 | +18.3% | 585,800 |
| 2005/07/27 | 2,010 | 2,190 | 1,990 | 2,190 | +300 | +15.9% | 452,800 |
| 2005/07/26 | 1,920 | 1,960 | 1,850 | 1,890 | -90 | -4.5% | 62,400 |
| 2005/07/25 | 1,810 | 2,070 | 1,810 | 1,980 | +190 | +10.6% | 276,700 |
| 2005/07/22 | 1,790 | 1,830 | 1,770 | 1,790 | +40 | +2.3% | 47,500 |
| 2005/07/21 | 1,720 | 1,780 | 1,720 | 1,750 | ±0 | ±0% | 12,000 |
| 2005/07/20 | 1,760 | 1,760 | 1,720 | 1,750 | ±0 | ±0% | 16,600 |
| 2005/07/19 | 1,810 | 1,810 | 1,750 | 1,750 | -30 | -1.7% | 15,100 |
| 2005/07/15 | 1,740 | 1,860 | 1,720 | 1,780 | +60 | +3.5% | 45,100 |
| 2005/07/14 | 1,760 | 1,770 | 1,710 | 1,720 | -60 | -3.4% | 13,100 |
| 2005/07/13 | 1,800 | 1,800 | 1,750 | 1,780 | -10 | -0.6% | 12,500 |
| 2005/07/12 | 1,800 | 1,880 | 1,770 | 1,790 | +50 | +2.9% | 89,400 |
| 2005/07/11 | 1,780 | 1,780 | 1,710 | 1,740 | ±0 | ±0% | 16,900 |
| 2005/07/08 | 1,760 | 1,760 | 1,720 | 1,740 | -40 | -2.2% | 13,000 |
| 2005/07/07 | 1,710 | 1,800 | 1,690 | 1,780 | +70 | +4.1% | 55,000 |
| 2005/07/06 | 1,660 | 1,710 | 1,660 | 1,710 | +30 | +1.8% | 9,400 |
| 2005/07/05 | 1,720 | 1,720 | 1,670 | 1,680 | -30 | -1.8% | 8,300 |
| 2005/07/04 | 1,660 | 1,740 | 1,660 | 1,710 | +40 | +2.4% | 11,000 |
| 2005/07/01 | 1,680 | 1,690 | 1,650 | 1,670 | -10 | -0.6% | 2,200 |
| 2005/06/30 | 1,660 | 1,680 | 1,660 | 1,680 | +10 | +0.6% | 3,200 |
| 2005/06/29 | 1,670 | 1,680 | 1,650 | 1,670 | ±0 | ±0% | 5,700 |
| 2005/06/28 | 1,670 | 1,680 | 1,650 | 1,670 | +10 | +0.6% | 4,900 |
| 2005/06/27 | 1,650 | 1,690 | 1,650 | 1,660 | +10 | +0.6% | 5,500 |
| 2005/06/24 | 1,630 | 1,650 | 1,620 | 1,650 | ±0 | ±0% | 6,400 |
| 2005/06/23 | 1,650 | 1,660 | 1,630 | 1,650 | ±0 | ±0% | 4,900 |
| 2005/06/22 | 1,670 | 1,670 | 1,630 | 1,650 | ±0 | ±0% | 5,800 |
| 2005/06/21 | 1,640 | 1,660 | 1,620 | 1,650 | +40 | +2.5% | 4,500 |
| 2005/06/20 | 1,660 | 1,680 | 1,610 | 1,610 | -50 | -3% | 8,500 |
| 2005/06/17 | 1,680 | 1,690 | 1,660 | 1,660 | -10 | -0.6% | 7,200 |
| 2005/06/16 | 1,710 | 1,730 | 1,670 | 1,670 | -40 | -2.3% | 7,900 |
| 2005/06/15 | 1,700 | 1,740 | 1,690 | 1,710 | +30 | +1.8% | 10,300 |
| 2005/06/14 | 1,730 | 1,760 | 1,670 | 1,680 | -20 | -1.2% | 15,200 |
| 2005/06/13 | 1,700 | 1,850 | 1,700 | 1,700 | +40 | +2.4% | 104,100 |
| 2005/06/10 | 1,650 | 1,680 | 1,640 | 1,660 | +20 | +1.2% | 4,400 |
| 2005/06/09 | 1,660 | 1,660 | 1,610 | 1,640 | -20 | -1.2% | 3,600 |
| 2005/06/08 | 1,670 | 1,670 | 1,630 | 1,660 | +30 | +1.8% | 2,700 |
| 2005/06/07 | 1,650 | 1,670 | 1,610 | 1,630 | -30 | -1.8% | 4,100 |
4901～
4950
件表示中 / 5573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 | 45,900円 | - | - | 0.00% | - | 186.59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 |
| ＮＣＤ | 258,700円 | +6.3% | +5.2% | 4.64% | 10.85倍 | 2.72倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| 朝日ネット | 71,100円 | +3.2% | +0.3% | 3.52% | 11.11倍 | 1.41倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ニーズウェル | 55,100円 | +11.0% | +15.9% | 2.18% | 20.01倍 | 4.72倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| セグエ | 67,700円 | +32.5% | +39.6% | 1.92% | 27.54倍 | 5.27倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム
