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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,130 | 2,149 | 2,121 | 2,121 | -3 | -0.1% | 5,100 |
| 2024/11/20 | 2,136 | 2,147 | 2,117 | 2,124 | -19 | -0.9% | 3,600 |
| 2024/11/19 | 2,142 | 2,178 | 2,118 | 2,143 | +1 | ±0% | 5,500 |
| 2024/11/18 | 2,146 | 2,146 | 2,100 | 2,142 | -1 | ±0% | 8,100 |
| 2024/11/15 | 2,201 | 2,201 | 2,116 | 2,143 | -57 | -2.6% | 13,500 |
| 2024/11/14 | 2,009 | 2,330 | 1,992 | 2,200 | +210 | +10.6% | 44,200 |
| 2024/11/13 | 1,990 | 2,012 | 1,990 | 1,990 | +5 | +0.3% | 5,100 |
| 2024/11/12 | 1,992 | 2,000 | 1,981 | 1,985 | +21 | +1.1% | 3,000 |
| 2024/11/11 | 1,978 | 1,980 | 1,960 | 1,964 | -9 | -0.5% | 2,400 |
| 2024/11/08 | 1,981 | 2,001 | 1,971 | 1,973 | -8 | -0.4% | 3,100 |
| 2024/11/07 | 2,014 | 2,014 | 1,972 | 1,981 | -19 | -1% | 2,000 |
| 2024/11/06 | 2,013 | 2,013 | 1,971 | 2,000 | ±0 | ±0% | 1,000 |
| 2024/11/05 | 1,940 | 2,000 | 1,940 | 2,000 | +42 | +2.1% | 700 |
| 2024/11/01 | 1,933 | 1,958 | 1,933 | 1,958 | -4 | -0.2% | 1,500 |
| 2024/10/31 | 1,942 | 1,970 | 1,928 | 1,962 | ±0 | ±0% | 3,400 |
| 2024/10/30 | 1,990 | 1,993 | 1,920 | 1,962 | -14 | -0.7% | 4,400 |
| 2024/10/29 | 1,943 | 1,976 | 1,941 | 1,976 | +32 | +1.6% | 10,900 |
| 2024/10/28 | 1,908 | 1,944 | 1,908 | 1,944 | +24 | +1.3% | 5,000 |
| 2024/10/25 | 1,932 | 1,932 | 1,894 | 1,920 | -12 | -0.6% | 1,900 |
| 2024/10/24 | 1,924 | 1,932 | 1,892 | 1,932 | +5 | +0.3% | 2,300 |
| 2024/10/23 | 1,979 | 1,979 | 1,851 | 1,927 | -59 | -3% | 13,500 |
| 2024/10/22 | 1,993 | 1,996 | 1,969 | 1,986 | -20 | -1% | 2,200 |
| 2024/10/21 | 1,961 | 2,006 | 1,961 | 2,006 | +13 | +0.7% | 2,700 |
| 2024/10/18 | 1,997 | 2,008 | 1,975 | 1,993 | -4 | -0.2% | 2,400 |
| 2024/10/17 | 1,971 | 2,016 | 1,971 | 1,997 | +20 | +1% | 5,100 |
| 2024/10/16 | 1,970 | 1,986 | 1,950 | 1,977 | +7 | +0.4% | 3,600 |
| 2024/10/15 | 1,960 | 1,991 | 1,960 | 1,970 | ±0 | ±0% | 4,000 |
| 2024/10/11 | 2,010 | 2,030 | 1,970 | 1,970 | -62 | -3.1% | 6,900 |
| 2024/10/10 | 2,011 | 2,038 | 1,993 | 2,032 | +21 | +1% | 49,700 |
| 2024/10/09 | 1,998 | 2,012 | 1,978 | 2,011 | +6 | +0.3% | 18,600 |
| 2024/10/08 | 2,000 | 2,005 | 1,960 | 2,005 | -14 | -0.7% | 6,900 |
| 2024/10/07 | 2,009 | 2,019 | 2,005 | 2,019 | +9 | +0.4% | 4,900 |
| 2024/10/04 | 2,020 | 2,024 | 2,000 | 2,010 | -10 | -0.5% | 4,000 |
| 2024/10/03 | 2,006 | 2,025 | 1,991 | 2,020 | +30 | +1.5% | 6,000 |
| 2024/10/02 | 2,010 | 2,030 | 1,979 | 1,990 | -25 | -1.2% | 6,100 |
| 2024/10/01 | 2,003 | 2,030 | 2,001 | 2,015 | +26 | +1.3% | 5,700 |
| 2024/09/30 | 2,036 | 2,069 | 1,989 | 1,989 | -97 | -4.7% | 8,700 |
| 2024/09/27 | 2,100 | 2,100 | 2,059 | 2,086 | -14 | -0.7% | 4,300 |
| 2024/09/26 | 2,117 | 2,117 | 2,067 | 2,100 | -18 | -0.8% | 2,900 |
| 2024/09/25 | 2,128 | 2,139 | 2,012 | 2,118 | -22 | -1% | 10,000 |
| 2024/09/24 | 2,099 | 2,140 | 2,090 | 2,140 | +40 | +1.9% | 3,200 |
| 2024/09/20 | 2,091 | 2,112 | 2,080 | 2,100 | +20 | +1% | 2,400 |
| 2024/09/19 | 2,030 | 2,088 | 2,030 | 2,080 | +55 | +2.7% | 5,500 |
| 2024/09/18 | 2,050 | 2,054 | 1,973 | 2,025 | -26 | -1.3% | 9,000 |
| 2024/09/17 | 2,060 | 2,090 | 2,001 | 2,051 | -6 | -0.3% | 5,100 |
| 2024/09/13 | 2,128 | 2,128 | 2,056 | 2,057 | -43 | -2% | 4,100 |
| 2024/09/12 | 2,121 | 2,139 | 2,092 | 2,100 | +14 | +0.7% | 3,200 |
| 2024/09/11 | 2,233 | 2,233 | 2,033 | 2,086 | -129 | -5.8% | 12,700 |
| 2024/09/10 | 2,200 | 2,246 | 2,180 | 2,215 | +30 | +1.4% | 3,400 |
| 2024/09/09 | 2,111 | 2,199 | 2,107 | 2,185 | -17 | -0.8% | 8,400 |
151～
200
件表示中 / 862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 | 235,100円 | +27.3% | +10.7% | 0.00% | 10.04倍 | 2.05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 |
| ｅｎｉｓｈ | 10,600円 | -0.5% | - | 0.00% | - | 4.02倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| マーソ | 100,000円 | 0.0% | -77.1% | 0.00% | 142.05倍 | 1.76倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| カラダノート | 51,700円 | -8.8% | -5.7% | 0.00% | 34.56倍 | 11.88倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。経営資源を生保など金融や住宅領域に集中化 |
| ショーケース | 33,900円 | +12.7% | - | 0.00% | - | 3.66倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。２５年３月にＲｅＹｕｕ社売却。ＡＩＦＣ傘下 |
市場注目の銘柄
チャート関連のコラム
