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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,459 | 1,459 | 1,444 | 1,448 | -11 | -0.8% | 12,600 |
| 2025/08/20 | 1,490 | 1,490 | 1,445 | 1,459 | -31 | -2.1% | 41,600 |
| 2025/08/19 | 1,494 | 1,511 | 1,489 | 1,490 | -10 | -0.7% | 25,600 |
| 2025/08/18 | 1,529 | 1,541 | 1,493 | 1,500 | +1 | +0.1% | 10,800 |
| 2025/08/15 | 1,502 | 1,515 | 1,466 | 1,499 | -13 | -0.9% | 17,400 |
| 2025/08/14 | 1,539 | 1,539 | 1,512 | 1,512 | -27 | -1.8% | 8,300 |
| 2025/08/13 | 1,550 | 1,556 | 1,538 | 1,539 | +2 | +0.1% | 4,700 |
| 2025/08/12 | 1,580 | 1,598 | 1,537 | 1,537 | -28 | -1.8% | 16,900 |
| 2025/08/08 | 1,557 | 1,580 | 1,556 | 1,565 | +12 | +0.8% | 8,600 |
| 2025/08/07 | 1,553 | 1,570 | 1,552 | 1,553 | +1 | +0.1% | 3,400 |
| 2025/08/06 | 1,581 | 1,593 | 1,551 | 1,552 | -29 | -1.8% | 6,800 |
| 2025/08/05 | 1,587 | 1,595 | 1,581 | 1,581 | -2 | -0.1% | 5,100 |
| 2025/08/04 | 1,580 | 1,588 | 1,548 | 1,583 | -15 | -0.9% | 11,400 |
| 2025/08/01 | 1,630 | 1,631 | 1,598 | 1,598 | -22 | -1.4% | 14,600 |
| 2025/07/31 | 1,603 | 1,630 | 1,594 | 1,620 | +26 | +1.6% | 9,600 |
| 2025/07/30 | 1,600 | 1,601 | 1,579 | 1,594 | +22 | +1.4% | 4,800 |
| 2025/07/29 | 1,604 | 1,604 | 1,569 | 1,572 | -3 | -0.2% | 8,600 |
| 2025/07/28 | 1,538 | 1,602 | 1,538 | 1,575 | +41 | +2.7% | 18,600 |
| 2025/07/25 | 1,515 | 1,535 | 1,515 | 1,534 | +28 | +1.9% | 6,200 |
| 2025/07/24 | 1,515 | 1,540 | 1,501 | 1,506 | -12 | -0.8% | 16,000 |
| 2025/07/23 | 1,505 | 1,535 | 1,490 | 1,518 | +19 | +1.3% | 11,500 |
| 2025/07/22 | 1,477 | 1,505 | 1,464 | 1,499 | +24 | +1.6% | 12,400 |
| 2025/07/18 | 1,495 | 1,495 | 1,475 | 1,475 | +1 | +0.1% | 3,400 |
| 2025/07/17 | 1,529 | 1,529 | 1,474 | 1,474 | -56 | -3.7% | 5,900 |
| 2025/07/16 | 1,462 | 1,547 | 1,446 | 1,530 | +98 | +6.8% | 10,900 |
| 2025/07/15 | 1,522 | 1,522 | 1,400 | 1,432 | -93 | -6.1% | 16,700 |
| 2025/07/14 | 1,579 | 1,579 | 1,521 | 1,525 | -23 | -1.5% | 12,500 |
| 2025/07/11 | 1,518 | 1,548 | 1,518 | 1,548 | +46 | +3.1% | 13,400 |
| 2025/07/10 | 1,433 | 1,504 | 1,433 | 1,502 | +71 | +5% | 13,600 |
| 2025/07/09 | 1,398 | 1,431 | 1,395 | 1,431 | +3 | +0.2% | 2,300 |
| 2025/07/08 | 1,417 | 1,431 | 1,415 | 1,428 | -2 | -0.1% | 2,000 |
| 2025/07/07 | 1,426 | 1,433 | 1,418 | 1,430 | +19 | +1.3% | 2,300 |
| 2025/07/04 | 1,411 | 1,428 | 1,396 | 1,411 | -6 | -0.4% | 3,100 |
| 2025/07/03 | 1,368 | 1,426 | 1,368 | 1,417 | +49 | +3.6% | 7,500 |
| 2025/07/02 | 1,387 | 1,394 | 1,324 | 1,368 | -8 | -0.6% | 7,900 |
| 2025/07/01 | 1,370 | 1,396 | 1,361 | 1,376 | +4 | +0.3% | 2,100 |
| 2025/06/30 | 1,400 | 1,401 | 1,360 | 1,372 | -31 | -2.2% | 17,400 |
| 2025/06/27 | 1,414 | 1,430 | 1,360 | 1,403 | +42 | +3.1% | 7,200 |
| 2025/06/26 | 1,350 | 1,361 | 1,322 | 1,361 | +12 | +0.9% | 2,800 |
| 2025/06/25 | 1,304 | 1,350 | 1,304 | 1,349 | +41 | +3.1% | 3,300 |
| 2025/06/24 | 1,323 | 1,325 | 1,306 | 1,308 | -14 | -1.1% | 2,900 |
| 2025/06/23 | 1,275 | 1,328 | 1,272 | 1,322 | +26 | +2% | 3,400 |
| 2025/06/20 | 1,291 | 1,306 | 1,291 | 1,296 | -10 | -0.8% | 6,000 |
| 2025/06/19 | 1,295 | 1,308 | 1,295 | 1,306 | +1 | +0.1% | 900 |
| 2025/06/18 | 1,300 | 1,320 | 1,300 | 1,305 | ±0 | ±0% | 3,300 |
| 2025/06/17 | 1,300 | 1,315 | 1,300 | 1,305 | +5 | +0.4% | 1,500 |
| 2025/06/16 | 1,300 | 1,303 | 1,288 | 1,300 | ±0 | ±0% | 4,200 |
| 2025/06/13 | 1,299 | 1,328 | 1,299 | 1,300 | ±0 | ±0% | 1,400 |
| 2025/06/12 | 1,324 | 1,330 | 1,300 | 1,300 | ±0 | ±0% | 1,300 |
| 2025/06/11 | 1,299 | 1,303 | 1,295 | 1,300 | +7 | +0.5% | 2,800 |
1～
50
件表示中 / 506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 | 146,700円 | +9.3% | +5.2% | 2.52% | 12.72倍 | 1.05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 |
| ハウテレビ | 126,800円 | +27.0% | -89.0% | 0.00% | 127.83倍 | 2.63倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
| メイホーＨＤ | 73,500円 | +3.8% | +19.4% | 0.00% | 17.25倍 | 1.58倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| レアジョブ | 34,800円 | +0.9% | +3.8% | 2.30% | 10.73倍 | 1.72倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| タメニー | 12,800円 | +6.6% | - | 0.00% | 15.75倍 | -4.85倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
市場注目の銘柄
チャート関連のコラム
