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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,616 | 1,651 | 1,587 | 1,647 | +34 | +2.1% | 18,100 |
| 2024/03/15 | 1,631 | 1,631 | 1,588 | 1,613 | -18 | -1.1% | 11,800 |
| 2024/03/14 | 1,654 | 1,680 | 1,621 | 1,631 | -19 | -1.2% | 10,100 |
| 2024/03/13 | 1,692 | 1,703 | 1,648 | 1,650 | -34 | -2% | 14,000 |
| 2024/03/12 | 1,635 | 1,684 | 1,630 | 1,684 | +26 | +1.6% | 14,400 |
| 2024/03/11 | 1,660 | 1,686 | 1,625 | 1,658 | -33 | -2% | 23,900 |
| 2024/03/08 | 1,730 | 1,736 | 1,689 | 1,691 | -39 | -2.3% | 23,800 |
| 2024/03/07 | 1,777 | 1,777 | 1,714 | 1,730 | -35 | -2% | 32,700 |
| 2024/03/06 | 1,756 | 1,790 | 1,756 | 1,765 | -16 | -0.9% | 14,900 |
| 2024/03/05 | 1,775 | 1,810 | 1,752 | 1,781 | -11 | -0.6% | 16,200 |
| 2024/03/04 | 1,810 | 1,860 | 1,792 | 1,792 | -22 | -1.2% | 21,500 |
| 2024/03/01 | 1,835 | 1,849 | 1,784 | 1,814 | -46 | -2.5% | 48,900 |
| 2024/02/29 | 1,866 | 1,879 | 1,834 | 1,860 | -32 | -1.7% | 37,500 |
| 2024/02/28 | 1,932 | 2,020 | 1,850 | 1,892 | -40 | -2.1% | 82,100 |
| 2024/02/27 | 1,882 | 1,980 | 1,858 | 1,932 | +50 | +2.7% | 76,900 |
| 2024/02/26 | 1,900 | 1,914 | 1,835 | 1,882 | -2 | -0.1% | 58,200 |
| 2024/02/22 | 1,852 | 1,917 | 1,835 | 1,884 | +61 | +3.3% | 84,200 |
| 2024/02/21 | 1,877 | 1,930 | 1,812 | 1,823 | -42 | -2.3% | 93,600 |
| 2024/02/20 | 1,800 | 1,900 | 1,755 | 1,865 | +85 | +4.8% | 139,600 |
| 2024/02/19 | 1,550 | 1,824 | 1,535 | 1,780 | +250 | +16.3% | 133,100 |
| 2024/02/16 | 1,466 | 1,531 | 1,456 | 1,530 | +64 | +4.4% | 50,400 |
| 2024/02/15 | 1,443 | 1,491 | 1,421 | 1,466 | +25 | +1.7% | 54,400 |
| 2024/02/14 | 1,453 | 1,453 | 1,414 | 1,441 | -12 | -0.8% | 27,600 |
| 2024/02/13 | 1,460 | 1,480 | 1,432 | 1,453 | -12 | -0.8% | 57,400 |
| 2024/02/09 | 1,483 | 1,487 | 1,444 | 1,465 | -8 | -0.5% | 69,800 |
| 2024/02/08 | 1,528 | 1,583 | 1,473 | 1,473 | -335 | -18.5% | 205,200 |
| 2024/02/07 | 1,854 | 1,871 | 1,804 | 1,808 | -46 | -2.5% | 20,800 |
| 2024/02/06 | 1,888 | 1,891 | 1,850 | 1,854 | -31 | -1.6% | 14,000 |
| 2024/02/05 | 1,805 | 1,887 | 1,805 | 1,885 | +89 | +5% | 32,300 |
| 2024/02/02 | 1,794 | 1,820 | 1,771 | 1,796 | -6 | -0.3% | 21,600 |
| 2024/02/01 | 1,819 | 1,830 | 1,761 | 1,802 | -57 | -3.1% | 50,000 |
| 2024/01/31 | 1,825 | 1,859 | 1,802 | 1,859 | +28 | +1.5% | 24,400 |
| 2024/01/30 | 1,901 | 1,908 | 1,819 | 1,831 | -43 | -2.3% | 46,200 |
| 2024/01/29 | 1,869 | 1,894 | 1,856 | 1,874 | -17 | -0.9% | 20,700 |
| 2024/01/26 | 1,933 | 1,940 | 1,891 | 1,891 | -43 | -2.2% | 25,000 |
| 2024/01/25 | 1,971 | 1,971 | 1,901 | 1,934 | -32 | -1.6% | 29,100 |
| 2024/01/24 | 1,993 | 2,066 | 1,949 | 1,966 | -14 | -0.7% | 46,900 |
| 2024/01/23 | 2,049 | 2,080 | 1,973 | 1,980 | -53 | -2.6% | 92,300 |
| 2024/01/22 | 1,942 | 2,035 | 1,910 | 2,033 | +171 | +9.2% | 131,300 |
| 2024/01/19 | 1,823 | 1,875 | 1,814 | 1,862 | +57 | +3.2% | 44,400 |
| 2024/01/18 | 1,786 | 1,834 | 1,786 | 1,805 | +19 | +1.1% | 20,200 |
| 2024/01/17 | 1,855 | 1,855 | 1,771 | 1,786 | -39 | -2.1% | 43,100 |
| 2024/01/16 | 1,847 | 1,910 | 1,825 | 1,825 | -8 | -0.4% | 45,900 |
| 2024/01/15 | 1,864 | 1,884 | 1,820 | 1,833 | -30 | -1.6% | 37,800 |
| 2024/01/12 | 1,914 | 1,921 | 1,818 | 1,863 | -67 | -3.5% | 63,600 |
| 2024/01/11 | 1,910 | 1,944 | 1,863 | 1,930 | +46 | +2.4% | 69,900 |
| 2024/01/10 | 1,858 | 1,902 | 1,828 | 1,884 | +11 | +0.6% | 78,800 |
| 2024/01/09 | 1,895 | 1,928 | 1,845 | 1,873 | -9 | -0.5% | 71,700 |
| 2024/01/05 | 2,000 | 2,000 | 1,881 | 1,882 | -126 | -6.3% | 97,300 |
| 2024/01/04 | 1,932 | 2,016 | 1,885 | 2,008 | +134 | +7.2% | 143,100 |
351～
400
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 | 146,200円 | +9.3% | +5.2% | 2.53% | 12.68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 | 75,400円 | +3.8% | +19.4% | 0.00% | 17.70倍 | 1.62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 | 34,700円 | +0.9% | +3.8% | 2.31% | 10.70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 | 12,900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
