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 |
|---|---|---|---|---|---|---|---|
| 2005/06/23 | 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 |
| 2005/06/06 | 1,640 | 1,660 | 1,630 | 1,660 | +30 | +1.8% | 3,500 |
| 2005/06/03 | 1,630 | 1,650 | 1,620 | 1,630 | +10 | +0.6% | 6,700 |
| 2005/06/02 | 1,620 | 1,650 | 1,620 | 1,620 | +10 | +0.6% | 4,300 |
| 2005/06/01 | 1,600 | 1,640 | 1,600 | 1,610 | +20 | +1.3% | 2,600 |
| 2005/05/31 | 1,600 | 1,620 | 1,590 | 1,590 | -10 | -0.6% | 2,900 |
| 2005/05/30 | 1,650 | 1,650 | 1,600 | 1,600 | +20 | +1.3% | 2,400 |
| 2005/05/27 | 1,560 | 1,600 | 1,560 | 1,580 | +20 | +1.3% | 3,300 |
| 2005/05/26 | 1,560 | 1,600 | 1,510 | 1,560 | -10 | -0.6% | 3,800 |
| 2005/05/25 | 1,630 | 1,630 | 1,570 | 1,570 | -40 | -2.5% | 4,200 |
| 2005/05/24 | 1,680 | 1,680 | 1,600 | 1,610 | -40 | -2.4% | 8,900 |
| 2005/05/23 | 1,700 | 1,700 | 1,620 | 1,650 | -20 | -1.2% | 7,300 |
| 2005/05/20 | 1,680 | 1,680 | 1,660 | 1,670 | +30 | +1.8% | 2,400 |
| 2005/05/19 | 1,660 | 1,680 | 1,630 | 1,640 | ±0 | ±0% | 2,800 |
| 2005/05/18 | 1,600 | 1,670 | 1,590 | 1,640 | +40 | +2.5% | 2,600 |
| 2005/05/17 | 1,660 | 1,710 | 1,470 | 1,600 | -80 | -4.8% | 17,400 |
| 2005/05/16 | 1,730 | 1,800 | 1,650 | 1,680 | -40 | -2.3% | 38,100 |
| 2005/05/13 | 1,700 | 1,720 | 1,700 | 1,720 | +20 | +1.2% | 9,200 |
| 2005/05/12 | 1,710 | 1,720 | 1,700 | 1,700 | -10 | -0.6% | 6,600 |
| 2005/05/11 | 1,700 | 1,740 | 1,700 | 1,710 | ±0 | ±0% | 8,400 |
| 2005/05/10 | 1,780 | 1,780 | 1,700 | 1,710 | -50 | -2.8% | 10,900 |
| 2005/05/09 | 1,760 | 1,780 | 1,730 | 1,760 | +30 | +1.7% | 13,300 |
| 2005/05/06 | 1,710 | 1,730 | 1,690 | 1,730 | +30 | +1.8% | 8,100 |
| 2005/05/02 | 1,720 | 1,720 | 1,680 | 1,700 | -20 | -1.2% | 6,900 |
| 2005/04/28 | 1,710 | 1,730 | 1,700 | 1,720 | +20 | +1.2% | 5,100 |
| 2005/04/27 | 1,760 | 1,770 | 1,700 | 1,700 | -40 | -2.3% | 16,500 |
| 2005/04/26 | 1,740 | 1,780 | 1,730 | 1,740 | +10 | +0.6% | 22,100 |
| 2005/04/25 | 1,850 | 1,850 | 1,700 | 1,730 | -110 | -6% | 39,600 |
| 2005/04/22 | 1,940 | 1,950 | 1,750 | 1,840 | -60 | -3.2% | 133,500 |
| 2005/04/21 | 1,800 | 1,950 | 1,700 | 1,900 | +90 | +5% | 77,500 |
| 2005/04/20 | 1,670 | 1,810 | 1,650 | 1,810 | +150 | +9% | 22,000 |
| 2005/04/19 | 1,620 | 1,660 | 1,620 | 1,660 | +90 | +5.7% | 6,100 |
| 2005/04/18 | 1,610 | 1,620 | 1,550 | 1,570 | -100 | -6% | 15,200 |
| 2005/04/15 | 1,680 | 1,760 | 1,650 | 1,670 | -20 | -1.2% | 8,600 |
| 2005/04/14 | 1,700 | 1,700 | 1,670 | 1,690 | -60 | -3.4% | 6,100 |
| 2005/04/13 | 1,800 | 1,800 | 1,740 | 1,750 | -60 | -3.3% | 9,300 |
| 2005/04/12 | 1,800 | 1,830 | 1,750 | 1,810 | +60 | +3.4% | 36,100 |
| 2005/04/11 | 1,720 | 1,750 | 1,690 | 1,750 | +30 | +1.7% | 8,000 |
4901～
4950
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
