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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/05/29 | 1,665 | 1,666 | 1,640 | 1,665 | ±0 | ±0% | 3,100 |
| 2024/05/28 | 1,639 | 1,685 | 1,628 | 1,665 | +26 | +1.6% | 7,900 |
| 2024/05/27 | 1,629 | 1,652 | 1,595 | 1,639 | +10 | +0.6% | 13,100 |
| 2024/05/24 | 1,608 | 1,647 | 1,585 | 1,629 | ±0 | ±0% | 11,900 |
| 2024/05/23 | 1,652 | 1,655 | 1,612 | 1,629 | -27 | -1.6% | 11,400 |
| 2024/05/22 | 1,726 | 1,726 | 1,650 | 1,656 | -70 | -4.1% | 11,500 |
| 2024/05/21 | 1,713 | 1,737 | 1,700 | 1,726 | +13 | +0.8% | 4,300 |
| 2024/05/20 | 1,688 | 1,752 | 1,673 | 1,713 | +53 | +3.2% | 15,800 |
| 2024/05/17 | 1,619 | 1,660 | 1,596 | 1,660 | +59 | +3.7% | 18,900 |
| 2024/05/16 | 1,621 | 1,669 | 1,581 | 1,601 | -20 | -1.2% | 20,700 |
| 2024/05/15 | 1,638 | 1,733 | 1,621 | 1,621 | +50 | +3.2% | 21,000 |
| 2024/05/14 | 1,575 | 1,579 | 1,556 | 1,571 | +4 | +0.3% | 5,600 |
| 2024/05/13 | 1,537 | 1,572 | 1,537 | 1,567 | +40 | +2.6% | 5,200 |
| 2024/05/10 | 1,550 | 1,550 | 1,525 | 1,527 | -21 | -1.4% | 6,400 |
| 2024/05/09 | 1,544 | 1,563 | 1,540 | 1,548 | +5 | +0.3% | 3,400 |
| 2024/05/08 | 1,553 | 1,560 | 1,535 | 1,543 | -10 | -0.6% | 4,200 |
| 2024/05/07 | 1,578 | 1,616 | 1,536 | 1,553 | -23 | -1.5% | 13,100 |
| 2024/05/02 | 1,607 | 1,619 | 1,552 | 1,576 | -31 | -1.9% | 19,900 |
| 2024/05/01 | 1,600 | 1,619 | 1,590 | 1,607 | -7 | -0.4% | 4,000 |
| 2024/04/30 | 1,599 | 1,614 | 1,581 | 1,614 | +26 | +1.6% | 4,800 |
| 2024/04/26 | 1,593 | 1,611 | 1,566 | 1,588 | -5 | -0.3% | 6,300 |
| 2024/04/25 | 1,626 | 1,626 | 1,593 | 1,593 | -20 | -1.2% | 6,300 |
| 2024/04/24 | 1,623 | 1,630 | 1,611 | 1,613 | -11 | -0.7% | 6,500 |
| 2024/04/23 | 1,612 | 1,624 | 1,598 | 1,624 | +25 | +1.6% | 12,400 |
| 2024/04/22 | 1,636 | 1,636 | 1,590 | 1,599 | -21 | -1.3% | 9,100 |
| 2024/04/19 | 1,686 | 1,686 | 1,616 | 1,620 | -66 | -3.9% | 12,000 |
| 2024/04/18 | 1,671 | 1,707 | 1,660 | 1,686 | +15 | +0.9% | 7,300 |
| 2024/04/17 | 1,670 | 1,673 | 1,604 | 1,671 | +11 | +0.7% | 10,100 |
| 2024/04/16 | 1,710 | 1,711 | 1,660 | 1,660 | -88 | -5% | 13,400 |
| 2024/04/15 | 1,714 | 1,749 | 1,698 | 1,748 | +28 | +1.6% | 7,400 |
| 2024/04/12 | 1,720 | 1,742 | 1,709 | 1,720 | ±0 | ±0% | 6,200 |
| 2024/04/11 | 1,719 | 1,742 | 1,704 | 1,720 | ±0 | ±0% | 5,000 |
| 2024/04/10 | 1,738 | 1,785 | 1,720 | 1,720 | -25 | -1.4% | 7,400 |
| 2024/04/09 | 1,742 | 1,765 | 1,705 | 1,745 | -15 | -0.9% | 15,800 |
| 2024/04/08 | 1,763 | 1,795 | 1,690 | 1,760 | -12 | -0.7% | 34,600 |
| 2024/04/05 | 1,735 | 1,792 | 1,680 | 1,772 | +28 | +1.6% | 37,500 |
| 2024/04/04 | 1,724 | 1,747 | 1,712 | 1,744 | +50 | +3% | 18,700 |
| 2024/04/03 | 1,714 | 1,728 | 1,678 | 1,694 | -36 | -2.1% | 20,100 |
| 2024/04/02 | 1,769 | 1,769 | 1,710 | 1,730 | -44 | -2.5% | 15,400 |
| 2024/04/01 | 1,777 | 1,810 | 1,757 | 1,774 | +47 | +2.7% | 20,500 |
| 2024/03/29 | 1,736 | 1,760 | 1,708 | 1,727 | +21 | +1.2% | 10,100 |
| 2024/03/28 | 1,681 | 1,737 | 1,677 | 1,706 | +23 | +1.4% | 12,400 |
| 2024/03/27 | 1,715 | 1,718 | 1,670 | 1,683 | -3 | -0.2% | 10,400 |
| 2024/03/26 | 1,654 | 1,721 | 1,646 | 1,686 | +56 | +3.4% | 16,200 |
| 2024/03/25 | 1,660 | 1,667 | 1,627 | 1,630 | -40 | -2.4% | 12,400 |
| 2024/03/22 | 1,674 | 1,674 | 1,642 | 1,670 | +1 | +0.1% | 7,900 |
| 2024/03/21 | 1,687 | 1,716 | 1,662 | 1,669 | ±0 | ±0% | 10,700 |
| 2024/03/19 | 1,667 | 1,693 | 1,645 | 1,669 | +22 | +1.3% | 13,300 |
301～
350
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 | 146,800円 | +9.3% | +5.2% | 2.52% | 12.73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 | 125,100円 | +27.0% | -89.0% | 0.00% | 126.11倍 | 2.59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 | 74,800円 | +3.8% | +19.4% | 0.00% | 17.56倍 | 1.61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 | 34,500円 | +0.9% | +3.8% | 2.32% | 10.64倍 | 1.71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 | 12,900円 | +6.6% | - | 0.00% | 15.87倍 | -4.89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
