アジアクエストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,579 | 1,623 | 1,552 | 1,610 | +30 | +1.9% | 9,100 |
| 2023/12/14 | 1,608 | 1,608 | 1,564 | 1,580 | ±0 | ±0% | 2,200 |
| 2023/12/13 | 1,543 | 1,606 | 1,543 | 1,580 | +23 | +1.5% | 9,800 |
| 2023/12/12 | 1,525 | 1,557 | 1,525 | 1,557 | +32 | +2.1% | 6,900 |
| 2023/12/11 | 1,508 | 1,533 | 1,508 | 1,525 | +20 | +1.3% | 2,700 |
| 2023/12/08 | 1,520 | 1,522 | 1,490 | 1,505 | -7 | -0.5% | 9,800 |
| 2023/12/07 | 1,525 | 1,556 | 1,509 | 1,512 | -27 | -1.8% | 15,300 |
| 2023/12/06 | 1,545 | 1,545 | 1,530 | 1,539 | +12 | +0.8% | 700 |
| 2023/12/05 | 1,547 | 1,549 | 1,518 | 1,527 | -27 | -1.7% | 7,200 |
| 2023/12/04 | 1,560 | 1,567 | 1,550 | 1,554 | -14 | -0.9% | 1,800 |
| 2023/12/01 | 1,563 | 1,571 | 1,540 | 1,568 | +2 | +0.1% | 4,500 |
| 2023/11/30 | 1,556 | 1,570 | 1,552 | 1,566 | -4 | -0.3% | 2,900 |
| 2023/11/29 | 1,574 | 1,577 | 1,557 | 1,570 | +1 | +0.1% | 2,800 |
| 2023/11/28 | 1,590 | 1,590 | 1,550 | 1,569 | -21 | -1.3% | 6,000 |
| 2023/11/27 | 1,625 | 1,629 | 1,590 | 1,590 | -35 | -2.2% | 4,100 |
| 2023/11/24 | 1,581 | 1,625 | 1,581 | 1,625 | +27 | +1.7% | 4,200 |
| 2023/11/22 | 1,574 | 1,611 | 1,559 | 1,598 | +24 | +1.5% | 8,400 |
| 2023/11/21 | 1,531 | 1,578 | 1,529 | 1,574 | +24 | +1.5% | 6,300 |
| 2023/11/20 | 1,537 | 1,550 | 1,526 | 1,550 | +13 | +0.8% | 5,900 |
| 2023/11/17 | 1,505 | 1,537 | 1,504 | 1,537 | +21 | +1.4% | 4,000 |
| 2023/11/16 | 1,525 | 1,538 | 1,499 | 1,516 | +21 | +1.4% | 12,600 |
| 2023/11/15 | 1,600 | 1,618 | 1,495 | 1,495 | -225 | -13.1% | 50,300 |
| 2023/11/14 | 1,746 | 1,746 | 1,696 | 1,720 | -32 | -1.8% | 5,600 |
| 2023/11/13 | 1,752 | 1,760 | 1,750 | 1,752 | +2 | +0.1% | 1,900 |
| 2023/11/10 | 1,774 | 1,780 | 1,750 | 1,750 | -24 | -1.4% | 1,800 |
| 2023/11/09 | 1,773 | 1,789 | 1,767 | 1,774 | +1 | +0.1% | 1,400 |
| 2023/11/08 | 1,773 | 1,815 | 1,773 | 1,773 | -12 | -0.7% | 1,900 |
| 2023/11/07 | 1,813 | 1,813 | 1,776 | 1,785 | -28 | -1.5% | 3,100 |
| 2023/11/06 | 1,778 | 1,813 | 1,762 | 1,813 | +54 | +3.1% | 4,100 |
| 2023/11/02 | 1,772 | 1,786 | 1,746 | 1,759 | +9 | +0.5% | 1,300 |
| 2023/11/01 | 1,728 | 1,758 | 1,728 | 1,750 | +22 | +1.3% | 1,300 |
| 2023/10/31 | 1,749 | 1,750 | 1,728 | 1,728 | ±0 | ±0% | 1,500 |
| 2023/10/30 | 1,730 | 1,765 | 1,700 | 1,728 | -2 | -0.1% | 2,900 |
| 2023/10/27 | 1,674 | 1,730 | 1,655 | 1,730 | +55 | +3.3% | 13,400 |
| 2023/10/26 | 1,669 | 1,704 | 1,665 | 1,675 | -25 | -1.5% | 7,000 |
| 2023/10/25 | 1,730 | 1,751 | 1,700 | 1,700 | -24 | -1.4% | 6,200 |
| 2023/10/24 | 1,650 | 1,724 | 1,600 | 1,724 | +82 | +5% | 19,600 |
| 2023/10/23 | 1,738 | 1,760 | 1,635 | 1,642 | -119 | -6.8% | 22,400 |
| 2023/10/20 | 1,800 | 1,802 | 1,750 | 1,761 | -60 | -3.3% | 12,000 |
| 2023/10/19 | 1,800 | 1,840 | 1,800 | 1,821 | -8 | -0.4% | 3,100 |
| 2023/10/18 | 1,818 | 1,829 | 1,792 | 1,829 | +11 | +0.6% | 14,300 |
| 2023/10/17 | 1,845 | 1,862 | 1,800 | 1,818 | +4 | +0.2% | 7,300 |
| 2023/10/16 | 1,889 | 1,900 | 1,814 | 1,814 | -81 | -4.3% | 15,600 |
| 2023/10/13 | 1,935 | 1,982 | 1,895 | 1,895 | -44 | -2.3% | 6,800 |
| 2023/10/12 | 1,933 | 1,962 | 1,933 | 1,939 | -13 | -0.7% | 1,400 |
| 2023/10/11 | 1,999 | 2,014 | 1,950 | 1,952 | -37 | -1.9% | 3,600 |
| 2023/10/10 | 1,962 | 1,989 | 1,942 | 1,989 | +27 | +1.4% | 3,000 |
| 2023/10/06 | 1,909 | 1,962 | 1,893 | 1,962 | +53 | +2.8% | 3,500 |
| 2023/10/05 | 1,900 | 1,934 | 1,900 | 1,909 | +13 | +0.7% | 3,200 |
| 2023/10/04 | 1,925 | 1,940 | 1,882 | 1,896 | -66 | -3.4% | 22,000 |
101～
150
件表示中 / 584件
類似銘柄と比較する
現在ご覧いただいている「アジアクエスト」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 |
|---|---|---|---|---|---|---|---|---|
| アジアクエスト | 261,300円 | +28.1% | +29.2% | 0.00% | 14.44倍 | 2.75倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| インバウンＰＦ | 112,000円 | +30.8% | +20.5% | 0.00% | 12.19倍 | 3.44倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| サイエンスアーツ | 57,300円 | +30.1% | - | 0.00% | - | 7.67倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ネットイヤー | 54,800円 | +13.0% | +107.6% | 1.09% | 18.71倍 | 1.41倍 |
|
顧客体験を重視したネットマーケティング支援に特徴。ＴＯＢでＮＴＴデータの傘下に |
| 東和ハイシス | 167,900円 | +12.8% | +8.6% | - | - | - |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
市場注目の銘柄
チャート関連のコラム
