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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,309 | 1,387 | 1,309 | 1,343 | -26 | -1.9% | 6,300 |
| 2024/08/07 | 1,129 | 1,390 | 1,129 | 1,369 | +144 | +11.8% | 10,900 |
| 2024/08/06 | 1,223 | 1,369 | 1,221 | 1,225 | +80 | +7% | 15,500 |
| 2024/08/05 | 1,450 | 1,450 | 1,141 | 1,145 | -394 | -25.6% | 29,800 |
| 2024/08/02 | 1,577 | 1,577 | 1,525 | 1,539 | -94 | -5.8% | 8,200 |
| 2024/08/01 | 1,645 | 1,645 | 1,600 | 1,633 | -20 | -1.2% | 6,800 |
| 2024/07/31 | 1,640 | 1,654 | 1,620 | 1,653 | +18 | +1.1% | 3,400 |
| 2024/07/30 | 1,612 | 1,648 | 1,612 | 1,635 | +26 | +1.6% | 6,700 |
| 2024/07/29 | 1,561 | 1,609 | 1,561 | 1,609 | +41 | +2.6% | 3,400 |
| 2024/07/26 | 1,553 | 1,586 | 1,550 | 1,568 | +2 | +0.1% | 1,300 |
| 2024/07/25 | 1,573 | 1,600 | 1,550 | 1,566 | -34 | -2.1% | 7,400 |
| 2024/07/24 | 1,581 | 1,606 | 1,575 | 1,600 | +1 | +0.1% | 5,100 |
| 2024/07/23 | 1,614 | 1,620 | 1,599 | 1,599 | -22 | -1.4% | 2,500 |
| 2024/07/22 | 1,605 | 1,623 | 1,561 | 1,621 | +16 | +1% | 5,900 |
| 2024/07/19 | 1,635 | 1,635 | 1,603 | 1,605 | -30 | -1.8% | 4,600 |
| 2024/07/18 | 1,620 | 1,638 | 1,611 | 1,635 | +5 | +0.3% | 4,300 |
| 2024/07/17 | 1,630 | 1,640 | 1,600 | 1,630 | ±0 | ±0% | 7,900 |
| 2024/07/16 | 1,630 | 1,641 | 1,620 | 1,630 | -15 | -0.9% | 2,300 |
| 2024/07/12 | 1,604 | 1,649 | 1,604 | 1,645 | +32 | +2% | 6,300 |
| 2024/07/11 | 1,618 | 1,618 | 1,604 | 1,613 | +10 | +0.6% | 3,900 |
| 2024/07/10 | 1,601 | 1,619 | 1,588 | 1,603 | -14 | -0.9% | 7,400 |
| 2024/07/09 | 1,627 | 1,643 | 1,608 | 1,617 | -7 | -0.4% | 5,300 |
| 2024/07/08 | 1,607 | 1,649 | 1,607 | 1,624 | -23 | -1.4% | 3,700 |
| 2024/07/05 | 1,652 | 1,672 | 1,607 | 1,647 | -28 | -1.7% | 8,700 |
| 2024/07/04 | 1,677 | 1,685 | 1,648 | 1,675 | -15 | -0.9% | 9,300 |
| 2024/07/03 | 1,675 | 1,697 | 1,667 | 1,690 | +5 | +0.3% | 8,300 |
| 2024/07/02 | 1,697 | 1,710 | 1,685 | 1,685 | -13 | -0.8% | 12,100 |
| 2024/07/01 | 1,675 | 1,698 | 1,662 | 1,698 | +23 | +1.4% | 7,000 |
| 2024/06/28 | 1,664 | 1,682 | 1,647 | 1,675 | -8 | -0.5% | 7,100 |
| 2024/06/27 | 1,663 | 1,698 | 1,650 | 1,683 | -17 | -1% | 5,900 |
| 2024/06/26 | 1,695 | 1,707 | 1,693 | 1,700 | +5 | +0.3% | 9,300 |
| 2024/06/25 | 1,708 | 1,714 | 1,684 | 1,695 | -12 | -0.7% | 15,300 |
| 2024/06/24 | 1,716 | 1,717 | 1,691 | 1,707 | ±0 | ±0% | 9,700 |
| 2024/06/21 | 1,709 | 1,720 | 1,700 | 1,707 | -2 | -0.1% | 6,500 |
| 2024/06/20 | 1,700 | 1,710 | 1,689 | 1,709 | +7 | +0.4% | 3,400 |
| 2024/06/19 | 1,702 | 1,713 | 1,692 | 1,702 | +1 | +0.1% | 5,700 |
| 2024/06/18 | 1,684 | 1,703 | 1,678 | 1,701 | +23 | +1.4% | 9,100 |
| 2024/06/17 | 1,677 | 1,692 | 1,650 | 1,678 | +1 | +0.1% | 5,300 |
| 2024/06/14 | 1,667 | 1,677 | 1,660 | 1,677 | +7 | +0.4% | 4,000 |
| 2024/06/13 | 1,677 | 1,680 | 1,651 | 1,670 | +8 | +0.5% | 3,700 |
| 2024/06/12 | 1,660 | 1,668 | 1,650 | 1,662 | +7 | +0.4% | 1,200 |
| 2024/06/11 | 1,674 | 1,674 | 1,655 | 1,655 | ±0 | ±0% | 800 |
| 2024/06/10 | 1,659 | 1,680 | 1,650 | 1,655 | +10 | +0.6% | 5,800 |
| 2024/06/07 | 1,668 | 1,668 | 1,631 | 1,645 | -23 | -1.4% | 1,400 |
| 2024/06/06 | 1,650 | 1,670 | 1,629 | 1,668 | +17 | +1% | 5,300 |
| 2024/06/05 | 1,650 | 1,686 | 1,640 | 1,651 | -20 | -1.2% | 2,700 |
| 2024/06/04 | 1,670 | 1,682 | 1,655 | 1,671 | +9 | +0.5% | 4,900 |
| 2024/06/03 | 1,694 | 1,694 | 1,651 | 1,662 | -15 | -0.9% | 2,500 |
| 2024/05/31 | 1,666 | 1,678 | 1,626 | 1,677 | +37 | +2.3% | 2,200 |
| 2024/05/30 | 1,636 | 1,660 | 1,596 | 1,640 | -25 | -1.5% | 7,300 |
201～
250
件表示中 / 454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 | 129,800円 | +10.4% | +1.1% | 2.85% | 10.89倍 | 0.97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 |
| シンワワイズ | 28,600円 | -0.2% | - | 0.00% | - | 1.20倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| ライスカレー | 103,300円 | +30.2% | +21.1% | 0.00% | 21.15倍 | 2.64倍 |
|
インスタ、ＴｉｋＴｏｋデータ分析によるマーケティング支援とニッチな自社ブランドを育成 |
| 日本和装 | 33,300円 | +0.2% | +1.9% | 4.20% | 10.06倍 | 0.83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 |
| ＴＤＳＥ | 137,100円 | +17.1% | +9.5% | 0.73% | 20.00倍 | 1.30倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
