クオルテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,259 | 1,259 | 1,234 | 1,234 | +4 | +0.3% | 600 |
| 2025/05/01 | 1,230 | 1,249 | 1,223 | 1,230 | ±0 | ±0% | 1,300 |
| 2025/04/30 | 1,244 | 1,244 | 1,230 | 1,230 | +16 | +1.3% | 1,100 |
| 2025/04/28 | 1,262 | 1,262 | 1,209 | 1,214 | -18 | -1.5% | 1,600 |
| 2025/04/25 | 1,241 | 1,274 | 1,221 | 1,232 | +21 | +1.7% | 1,500 |
| 2025/04/24 | 1,243 | 1,243 | 1,211 | 1,211 | -33 | -2.7% | 900 |
| 2025/04/23 | 1,258 | 1,258 | 1,230 | 1,244 | +37 | +3.1% | 800 |
| 2025/04/22 | 1,223 | 1,269 | 1,179 | 1,207 | +9 | +0.8% | 10,300 |
| 2025/04/21 | 1,220 | 1,236 | 1,179 | 1,198 | +8 | +0.7% | 1,600 |
| 2025/04/18 | 1,192 | 1,235 | 1,190 | 1,190 | ±0 | ±0% | 1,800 |
| 2025/04/17 | 1,161 | 1,258 | 1,152 | 1,190 | +29 | +2.5% | 40,800 |
| 2025/04/16 | 1,160 | 1,198 | 1,160 | 1,161 | +5 | +0.4% | 2,000 |
| 2025/04/15 | 1,155 | 1,204 | 1,147 | 1,156 | +4 | +0.3% | 5,300 |
| 2025/04/14 | 1,175 | 1,194 | 1,152 | 1,152 | +7 | +0.6% | 2,400 |
| 2025/04/11 | 1,136 | 1,147 | 1,135 | 1,145 | +7 | +0.6% | 1,500 |
| 2025/04/10 | 1,221 | 1,225 | 1,133 | 1,138 | +67 | +6.3% | 2,600 |
| 2025/04/09 | 1,147 | 1,147 | 1,065 | 1,071 | -46 | -4.1% | 2,600 |
| 2025/04/08 | 1,100 | 1,180 | 1,100 | 1,117 | +47 | +4.4% | 5,900 |
| 2025/04/07 | 1,052 | 1,230 | 1,052 | 1,070 | -162 | -13.1% | 8,300 |
| 2025/04/04 | 1,255 | 1,261 | 1,181 | 1,232 | -38 | -3% | 9,900 |
| 2025/04/03 | 1,263 | 1,296 | 1,251 | 1,270 | -23 | -1.8% | 4,100 |
| 2025/04/02 | 1,293 | 1,304 | 1,291 | 1,293 | -2 | -0.2% | 1,900 |
| 2025/04/01 | 1,305 | 1,317 | 1,291 | 1,295 | -14 | -1.1% | 1,500 |
| 2025/03/31 | 1,304 | 1,315 | 1,290 | 1,309 | -7 | -0.5% | 5,600 |
| 2025/03/28 | 1,306 | 1,334 | 1,305 | 1,316 | -6 | -0.5% | 4,600 |
| 2025/03/27 | 1,306 | 1,335 | 1,306 | 1,322 | +11 | +0.8% | 4,600 |
| 2025/03/26 | 1,313 | 1,339 | 1,311 | 1,311 | -3 | -0.2% | 5,000 |
| 2025/03/25 | 1,310 | 1,320 | 1,291 | 1,314 | +5 | +0.4% | 2,800 |
| 2025/03/24 | 1,272 | 1,309 | 1,272 | 1,309 | +39 | +3.1% | 5,000 |
| 2025/03/21 | 1,263 | 1,280 | 1,262 | 1,270 | +10 | +0.8% | 2,400 |
| 2025/03/19 | 1,265 | 1,273 | 1,260 | 1,260 | -5 | -0.4% | 2,300 |
| 2025/03/18 | 1,264 | 1,285 | 1,262 | 1,265 | -2 | -0.2% | 1,500 |
| 2025/03/17 | 1,265 | 1,268 | 1,260 | 1,267 | -23 | -1.8% | 3,500 |
| 2025/03/14 | 1,266 | 1,290 | 1,263 | 1,290 | +19 | +1.5% | 1,700 |
| 2025/03/13 | 1,264 | 1,283 | 1,264 | 1,271 | +6 | +0.5% | 2,700 |
| 2025/03/12 | 1,250 | 1,273 | 1,250 | 1,265 | -11 | -0.9% | 3,400 |
| 2025/03/11 | 1,279 | 1,279 | 1,251 | 1,276 | -10 | -0.8% | 2,400 |
| 2025/03/10 | 1,293 | 1,307 | 1,286 | 1,286 | -13 | -1% | 6,000 |
| 2025/03/07 | 1,288 | 1,313 | 1,281 | 1,299 | +11 | +0.9% | 2,900 |
| 2025/03/06 | 1,285 | 1,315 | 1,285 | 1,288 | +7 | +0.5% | 1,700 |
| 2025/03/05 | 1,303 | 1,303 | 1,271 | 1,281 | -21 | -1.6% | 2,600 |
| 2025/03/04 | 1,307 | 1,323 | 1,302 | 1,302 | -20 | -1.5% | 2,900 |
| 2025/03/03 | 1,338 | 1,338 | 1,304 | 1,322 | -3 | -0.2% | 2,200 |
| 2025/02/28 | 1,324 | 1,350 | 1,286 | 1,325 | -1 | -0.1% | 4,900 |
| 2025/02/27 | 1,350 | 1,350 | 1,326 | 1,326 | -23 | -1.7% | 3,400 |
| 2025/02/26 | 1,330 | 1,358 | 1,324 | 1,349 | +25 | +1.9% | 900 |
| 2025/02/25 | 1,335 | 1,359 | 1,324 | 1,324 | -36 | -2.6% | 1,300 |
| 2025/02/21 | 1,319 | 1,360 | 1,319 | 1,360 | -9 | -0.7% | 3,500 |
| 2025/02/20 | 1,391 | 1,419 | 1,364 | 1,369 | -31 | -2.2% | 1,600 |
| 2025/02/19 | 1,392 | 1,429 | 1,374 | 1,400 | +15 | +1.1% | 4,400 |
1～
50
件表示中 / 431件
類似銘柄と比較する
現在ご覧いただいている「クオルテック」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 |
|---|---|---|---|---|---|---|---|---|
| クオルテック | 123,400円 | +10.4% | +1.1% | 3.00% | 10.36倍 | 0.92倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| トランスＧＧ | 17,500円 | -4.5% | - | 0.00% | - | 0.51倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| 日本和装 | 31,800円 | +0.2% | +1.9% | 4.40% | 9.61倍 | 0.79倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| 京 進 | 34,400円 | +0.4% | -67.3% | 2.24% | 13.22倍 | 0.71倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| サクシード | 80,500円 | +5.4% | +7.2% | 1.99% | 12.53倍 | 1.23倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
市場注目の銘柄
チャート関連のコラム
