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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,229 | 1,239 | 1,212 | 1,230 | +1 | +0.1% | 6,200 |
| 2024/11/19 | 1,226 | 1,255 | 1,226 | 1,229 | +1 | +0.1% | 6,200 |
| 2024/11/18 | 1,294 | 1,319 | 1,228 | 1,228 | -66 | -5.1% | 11,300 |
| 2024/11/15 | 1,408 | 1,408 | 1,294 | 1,294 | -99 | -7.1% | 15,200 |
| 2024/11/14 | 1,398 | 1,403 | 1,359 | 1,393 | -5 | -0.4% | 3,900 |
| 2024/11/13 | 1,364 | 1,398 | 1,358 | 1,398 | +10 | +0.7% | 5,600 |
| 2024/11/12 | 1,391 | 1,391 | 1,350 | 1,388 | -3 | -0.2% | 6,800 |
| 2024/11/11 | 1,388 | 1,392 | 1,380 | 1,391 | -3 | -0.2% | 2,300 |
| 2024/11/08 | 1,408 | 1,408 | 1,387 | 1,394 | -14 | -1% | 2,800 |
| 2024/11/07 | 1,401 | 1,411 | 1,400 | 1,408 | +7 | +0.5% | 2,100 |
| 2024/11/06 | 1,395 | 1,407 | 1,391 | 1,401 | -4 | -0.3% | 3,400 |
| 2024/11/05 | 1,395 | 1,418 | 1,395 | 1,405 | -1 | -0.1% | 600 |
| 2024/11/01 | 1,421 | 1,421 | 1,361 | 1,406 | -7 | -0.5% | 3,400 |
| 2024/10/31 | 1,427 | 1,430 | 1,409 | 1,413 | -12 | -0.8% | 2,400 |
| 2024/10/30 | 1,443 | 1,443 | 1,411 | 1,425 | -18 | -1.2% | 900 |
| 2024/10/29 | 1,413 | 1,443 | 1,413 | 1,443 | +37 | +2.6% | 200 |
| 2024/10/28 | 1,416 | 1,460 | 1,390 | 1,406 | -7 | -0.5% | 3,600 |
| 2024/10/25 | 1,437 | 1,437 | 1,413 | 1,413 | -24 | -1.7% | 1,900 |
| 2024/10/24 | 1,435 | 1,467 | 1,424 | 1,437 | +1 | +0.1% | 3,800 |
| 2024/10/23 | 1,445 | 1,451 | 1,424 | 1,436 | -11 | -0.8% | 6,300 |
| 2024/10/22 | 1,441 | 1,459 | 1,432 | 1,447 | ±0 | ±0% | 2,400 |
| 2024/10/21 | 1,448 | 1,460 | 1,447 | 1,447 | -3 | -0.2% | 2,000 |
| 2024/10/18 | 1,451 | 1,462 | 1,442 | 1,450 | -5 | -0.3% | 4,100 |
| 2024/10/17 | 1,454 | 1,455 | 1,425 | 1,455 | +3 | +0.2% | 4,000 |
| 2024/10/16 | 1,445 | 1,455 | 1,445 | 1,452 | +2 | +0.1% | 2,400 |
| 2024/10/15 | 1,451 | 1,469 | 1,435 | 1,450 | -1 | -0.1% | 7,300 |
| 2024/10/11 | 1,451 | 1,466 | 1,447 | 1,451 | ±0 | ±0% | 4,800 |
| 2024/10/10 | 1,451 | 1,466 | 1,435 | 1,451 | +3 | +0.2% | 2,400 |
| 2024/10/09 | 1,451 | 1,467 | 1,438 | 1,448 | +2 | +0.1% | 3,100 |
| 2024/10/08 | 1,450 | 1,467 | 1,443 | 1,446 | -13 | -0.9% | 3,700 |
| 2024/10/07 | 1,461 | 1,470 | 1,457 | 1,459 | +7 | +0.5% | 1,400 |
| 2024/10/04 | 1,468 | 1,468 | 1,437 | 1,452 | -15 | -1% | 1,700 |
| 2024/10/03 | 1,464 | 1,474 | 1,441 | 1,467 | +10 | +0.7% | 3,900 |
| 2024/10/02 | 1,463 | 1,463 | 1,433 | 1,457 | -3 | -0.2% | 1,700 |
| 2024/10/01 | 1,451 | 1,470 | 1,435 | 1,460 | +14 | +1% | 2,800 |
| 2024/09/30 | 1,430 | 1,455 | 1,422 | 1,446 | -9 | -0.6% | 3,300 |
| 2024/09/27 | 1,450 | 1,470 | 1,433 | 1,455 | +5 | +0.3% | 2,700 |
| 2024/09/26 | 1,442 | 1,456 | 1,442 | 1,450 | ±0 | ±0% | 4,700 |
| 2024/09/25 | 1,452 | 1,466 | 1,421 | 1,450 | ±0 | ±0% | 4,500 |
| 2024/09/24 | 1,462 | 1,462 | 1,440 | 1,450 | ±0 | ±0% | 2,300 |
| 2024/09/20 | 1,453 | 1,470 | 1,418 | 1,450 | -3 | -0.2% | 4,600 |
| 2024/09/19 | 1,433 | 1,474 | 1,433 | 1,453 | +21 | +1.5% | 1,500 |
| 2024/09/18 | 1,430 | 1,450 | 1,430 | 1,432 | +6 | +0.4% | 4,500 |
| 2024/09/17 | 1,421 | 1,446 | 1,421 | 1,426 | +6 | +0.4% | 2,800 |
| 2024/09/13 | 1,413 | 1,420 | 1,412 | 1,420 | +9 | +0.6% | 900 |
| 2024/09/12 | 1,448 | 1,460 | 1,411 | 1,411 | -9 | -0.6% | 2,600 |
| 2024/09/11 | 1,405 | 1,430 | 1,405 | 1,420 | -8 | -0.6% | 2,800 |
| 2024/09/10 | 1,435 | 1,441 | 1,400 | 1,428 | -7 | -0.5% | 1,800 |
| 2024/09/09 | 1,400 | 1,442 | 1,350 | 1,435 | +35 | +2.5% | 5,700 |
| 2024/09/06 | 1,420 | 1,440 | 1,384 | 1,400 | -20 | -1.4% | 2,800 |
201～
250
件表示中 / 523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 | 147,600円 | +9.3% | +5.2% | 2.51% | 12.80倍 | 1.06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 | 129,700円 | +27.0% | -89.0% | 0.00% | 130.75倍 | 2.37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 |
| ベストワン | 229,100円 | +0.3% | +825.9% | 0.87% | 21.63倍 | 3.04倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| 進学会ＨＤ | 17,300円 | +20.1% | - | 0.00% | 59.25倍 | 0.32倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| ジオコード | 123,800円 | +17.5% | +114.8% | 2.02% | 96.04倍 | 2.95倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
市場注目の銘柄
チャート関連のコラム
