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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/10 | 1,300 | 1,332 | 1,285 | 1,293 | -1 | -0.1% | 5,700 |
| 2025/06/09 | 1,296 | 1,298 | 1,284 | 1,294 | -4 | -0.3% | 2,300 |
| 2025/06/06 | 1,283 | 1,298 | 1,283 | 1,298 | +15 | +1.2% | 1,300 |
| 2025/06/05 | 1,283 | 1,297 | 1,283 | 1,283 | -11 | -0.9% | 300 |
| 2025/06/04 | 1,294 | 1,298 | 1,283 | 1,294 | +6 | +0.5% | 700 |
| 2025/06/03 | 1,245 | 1,288 | 1,245 | 1,288 | +43 | +3.5% | 2,100 |
| 2025/06/02 | 1,299 | 1,309 | 1,240 | 1,245 | -47 | -3.6% | 19,300 |
| 2025/05/30 | 1,290 | 1,310 | 1,290 | 1,292 | -14 | -1.1% | 1,900 |
| 2025/05/29 | 1,310 | 1,318 | 1,288 | 1,306 | +26 | +2% | 1,600 |
| 2025/05/28 | 1,277 | 1,284 | 1,270 | 1,280 | -19 | -1.5% | 1,600 |
| 2025/05/27 | 1,260 | 1,299 | 1,260 | 1,299 | +43 | +3.4% | 1,100 |
| 2025/05/26 | 1,250 | 1,299 | 1,250 | 1,256 | +15 | +1.2% | 1,900 |
| 2025/05/23 | 1,250 | 1,270 | 1,235 | 1,241 | -29 | -2.3% | 1,100 |
| 2025/05/22 | 1,250 | 1,270 | 1,245 | 1,270 | +20 | +1.6% | 700 |
| 2025/05/21 | 1,250 | 1,250 | 1,250 | 1,250 | +1 | +0.1% | 500 |
| 2025/05/20 | 1,269 | 1,300 | 1,247 | 1,249 | +14 | +1.1% | 4,200 |
| 2025/05/19 | 1,232 | 1,247 | 1,232 | 1,235 | +10 | +0.8% | 2,000 |
| 2025/05/16 | 1,270 | 1,270 | 1,200 | 1,225 | -75 | -5.8% | 12,400 |
| 2025/05/15 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 500 |
| 2025/05/14 | 1,265 | 1,310 | 1,238 | 1,310 | +34 | +2.7% | 4,500 |
| 2025/05/13 | 1,260 | 1,293 | 1,260 | 1,276 | +20 | +1.6% | 1,500 |
| 2025/05/12 | 1,260 | 1,260 | 1,226 | 1,256 | +16 | +1.3% | 2,200 |
| 2025/05/09 | 1,240 | 1,259 | 1,233 | 1,240 | ±0 | ±0% | 900 |
| 2025/05/08 | 1,258 | 1,258 | 1,240 | 1,240 | -18 | -1.4% | 500 |
| 2025/05/07 | 1,240 | 1,260 | 1,240 | 1,258 | +24 | +1.9% | 500 |
| 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 |
1～
50
件表示中 / 471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 | 137,600円 | +10.4% | +1.1% | 2.69% | 11.55倍 | 1.02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 |
| アライドアーキ | 22,900円 | -27.8% | - | 0.00% | - | 1.42倍 |
|
自社開発ＳａａＳやデジタル人材を通じ企業のマーケティング支援。ＡＩ活用サービス育成 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| 中 広 | 45,900円 | +16.5% | +27.3% | 2.61% | 13.01倍 | 1.50倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| みらいＷＫ | 59,900円 | +6.1% | -53.5% | 0.00% | 40.12倍 | 2.20倍 |
|
企業とフリーのコンサルタントのマッチングサービス。高スキルフリーランスの転職支援も |
市場注目の銘柄
チャート関連のコラム
