クオルテック(9165) 株価チャート・PER10.03倍・PBR1.08倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,666	1,666	1,645	1,645	4,200	1,673.2	1,763.0
10/20(火)	1,700	1,700	1,642	1,642	6,500	1,691.2	1,767.3
10/19(月)	1,695	1,700	1,650	1,695	18,100	1,710.2	1,771.4
10/16(金)	1,692	1,708	1,691	1,695	2,300	1,727.2	1,772.5
10/15(木)	1,731	1,740	1,689	1,689	17,500	1,737.0	1,772.8
10/14(水)	1,734	1,755	1,723	1,735	11,700	1,754.8	1,772.8
10/13(火)	1,795	1,795	1,736	1,737	16,100	1,767.8	1,773.0
10/09(金)	1,750	1,780	1,750	1,780	2,300	1,782.8	1,773.7
10/08(木)	1,767	1,767	1,737	1,744	9,900	1,790.6	1,772.3
10/07(水)	1,805	1,810	1,772	1,778	9,700	1,807.8	1,770.6
10/06(火)	1,812	1,828	1,800	1,800	5,000	1,817.2	1,768.3
10/05(月)	1,820	1,842	1,801	1,812	5,300	1,826.2	1,764.1
10/02(金)	1,830	1,840	1,819	1,819	5,400	1,824.0	1,758.6
10/01(木)	1,825	1,838	1,815	1,830	7,800	1,821.2	1,752.7
09/30(水)	1,845	1,845	1,812	1,825	4,400	1,814.6	1,747.0
09/29(火)	1,801	1,845	1,798	1,845	10,500	1,803.6	1,741.2
09/28(月)	1,824	1,828	1,796	1,801	7,800	1,788.6	1,734.7
09/25(金)	1,824	1,824	1,780	1,805	6,700	1,781.6	1,729.9
09/24(木)	1,770	1,805	1,770	1,797	4,000	1,777.0	1,725.9
09/18(金)	1,770	1,781	1,758	1,770	6,700	1,769.6	1,722.2
09/17(木)	1,783	1,783	1,770	1,770	2,800	1,766.4	1,719.0
09/16(水)	1,772	1,782	1,766	1,766	2,400	1,762.8	1,716.4
09/15(火)	1,760	1,782	1,759	1,782	4,100	1,758.2	1,713.0
09/14(月)	1,746	1,788	1,746	1,760	8,600	1,746.4	1,711.0
09/11(金)	1,746	1,772	1,736	1,754	10,800	1,735.0	1,711.4
09/10(木)	1,743	1,757	1,733	1,752	3,700	1,722.2	1,712.1
09/09(水)	1,739	1,761	1,709	1,743	10,800	1,719.4	1,712.3
09/08(火)	1,703	1,743	1,703	1,723	7,800	1,721.8	1,710.8
09/07(月)	1,691	1,721	1,691	1,703	2,800	1,726.2	1,710.5
09/04(金)	1,732	1,745	1,690	1,690	6,500	1,726.0	1,712.1
09/02(水)	1,753	1,755	1,725	1,738	6,800	1,732.2	1,713.1
09/01(火)	1,740	1,755	1,722	1,755	6,100	1,723.4	1,711.4
08/31(月)	1,712	1,753	1,712	1,745	13,000	1,707.6	1,709.8
08/28(金)	1,723	1,726	1,702	1,702	5,400	1,692.6	1,708.0
08/27(木)	1,694	1,721	1,690	1,721	8,200	1,689.8	1,708.8
08/26(水)	1,672	1,696	1,672	1,694	3,100	1,681.8	1,709.4
08/25(火)	1,670	1,699	1,670	1,676	4,900	1,679.4	1,710.1
08/24(月)	1,688	1,688	1,670	1,670	2,400	1,680.2	1,711.2
08/21(金)	1,680	1,705	1,680	1,688	5,300	1,687.2	1,712.7
08/20(木)	1,702	1,702	1,676	1,681	3,500	1,690.6	1,714.2
08/19(水)	1,668	1,690	1,655	1,682	7,700	1,692.4	1,715.3
08/18(火)	1,688	1,700	1,671	1,680	5,900	1,696.8	1,717.9
08/17(月)	1,701	1,705	1,655	1,705	11,100	1,697.0	1,721.0
08/14(金)	1,690	1,710	1,690	1,705	3,000	1,702.6	1,723.4
08/13(木)	1,704	1,704	1,674	1,690	6,000	1,715.6	1,723.9
08/12(水)	1,683	1,715	1,666	1,704	13,500	1,732.0	1,726.4
08/10(月)	1,700	1,731	1,670	1,681	25,200	1,742.4	1,728.3
08/07(金)	1,771	1,773	1,687	1,733	17,900	1,747.6	1,732.2
08/06(木)	1,772	1,788	1,756	1,770	10,200	1,744.0	1,732.8
08/05(水)	1,750	1,790	1,750	1,772	10,600	1,738.4	1,732.4
08/04(火)	1,696	1,756	1,696	1,756	9,300	1,727.0	1,729.3
08/03(月)	1,715	1,750	1,683	1,707	18,500	1,714.8	1,726.4
07/31(金)	1,741	1,741	1,690	1,715	9,000	1,716.4	1,727.3
07/30(木)	1,690	1,742	1,685	1,742	5,000	1,713.6	1,728.4
07/29(水)	1,688	1,716	1,670	1,715	8,200	1,709.4	1,727.8
07/28(火)	1,715	1,715	1,681	1,695	5,800	1,713.6	1,729.7
07/27(月)	1,695	1,717	1,688	1,715	4,400	1,717.2	1,733.5
07/24(金)	1,710	1,710	1,678	1,701	7,900	1,714.6	1,732.7
07/23(木)	1,711	1,753	1,711	1,721	4,000	1,716.0	1,733.6
07/22(水)	1,715	1,756	1,703	1,736	7,100	1,717.2	1,732.4
07/21(火)	1,695	1,714	1,689	1,713	5,400	1,711.6	1,731.3
07/17(金)	1,700	1,713	1,676	1,702	18,100	1,718.2	1,730.8
07/16(木)	1,728	1,738	1,703	1,708	5,800	1,729.4	1,731.2
07/15(水)	1,745	1,745	1,711	1,727	3,100	1,740.6	1,730.1
07/14(火)	1,747	1,772	1,708	1,708	9,600	1,738.8	1,729.3
07/13(月)	1,753	1,785	1,746	1,746	7,600	1,748.0	1,731.1
07/10(金)	1,775	1,808	1,758	1,758	7,700	1,749.0	1,730.3
07/09(木)	1,745	1,773	1,720	1,764	6,800	1,752.8	1,733.6
07/08(水)	1,729	1,756	1,713	1,718	7,800	1,749.6	1,735.1
07/07(火)	1,753	1,761	1,733	1,754	10,900	1,758.2	1,738.7
07/06(月)	1,777	1,804	1,746	1,751	14,300	1,746.4	1,739.7
07/03(金)	1,734	1,777	1,682	1,777	22,900	1,733.0	1,742.7
07/02(木)	1,761	1,770	1,727	1,748	17,000	1,723.4	1,746.5
07/01(水)	1,735	1,800	1,733	1,761	21,700	1,722.0	1,751.2
06/30(火)	1,706	1,780	1,640	1,695	46,500	1,715.6	1,758.6
06/29(月)	1,730	1,769	1,680	1,684	23,300	1,728.8	1,775.4
06/26(金)	1,750	1,766	1,725	1,729	11,900	1,750.2	1,795.8
06/25(木)	1,742	1,782	1,730	1,741	12,900	1,743.2	1,806.8
06/24(水)	1,761	1,795	1,723	1,729	17,400	1,739.8	1,807.2
06/23(火)	1,819	1,820	1,754	1,761	32,300	1,732.2	1,810.8
06/22(月)	1,724	1,849	1,721	1,791	31,000	1,721.6	1,813.9
06/19(金)	1,746	1,746	1,670	1,694	23,500	1,703.8	1,816.0
06/18(木)	1,692	1,741	1,685	1,724	18,700	1,707.2	1,815.6
06/17(水)	1,686	1,772	1,686	1,691	14,800	1,698.4	1,815.6
06/16(火)	1,711	1,723	1,680	1,708	12,400	1,701.6	1,819.0
06/15(月)	1,718	1,740	1,702	1,702	12,200	1,710.8	1,821.3
06/12(金)	1,701	1,725	1,676	1,711	19,500	1,715.6	1,827.5
06/11(木)	1,667	1,690	1,625	1,680	20,700	1,741.6	1,831.1
06/10(水)	1,714	1,714	1,678	1,707	35,400	1,765.8	1,828.3
06/09(火)	1,750	1,770	1,707	1,754	23,000	1,786.0	1,819.6
06/08(月)	1,761	1,761	1,690	1,726	42,400	1,790.8	1,808.6
06/05(金)	1,801	1,876	1,801	1,841	21,000	1,810.8	1,798.4
06/04(木)	1,808	1,879	1,776	1,801	45,000	1,817.2	1,783.4
06/03(水)	1,781	1,839	1,771	1,808	38,200	1,830.0	1,770.2
06/02(火)	1,815	1,818	1,720	1,778	49,700	1,857.4	1,756.6
06/01(月)	1,853	1,854	1,741	1,826	78,600	1,925.2	1,744.2
05/29(金)	1,872	1,910	1,800	1,873	41,900	1,998.6	1,730.0
05/28(木)	1,928	1,964	1,757	1,865	118,900	2,025.0	1,713.0
05/27(水)	2,067	2,171	1,890	1,945	93,700	2,002.0	1,696.4
05/26(火)	2,200	2,215	2,053	2,117	69,900	1,977.0	1,677.0
05/25(月)	2,350	2,350	2,140	2,193	158,800	1,921.2	1,650.6
05/22(金)	1,790	2,005	1,790	2,005	93,000	1,851.4	1,620.5
05/21(木)	1,825	1,825	1,725	1,750	25,900	1,787.0	1,597.2
05/20(水)	1,850	1,917	1,779	1,820	65,800	1,781.8	1,584.0
05/19(火)	1,850	1,850	1,763	1,838	32,100	1,773.2	1,568.6
05/18(月)	1,712	1,847	1,708	1,844	41,800	1,758.6	1,552.4
05/15(金)	1,736	1,799	1,650	1,683	39,200	1,761.2	1,535.4
05/14(木)	1,784	1,786	1,716	1,724	18,500	1,784.6	1,525.2
05/13(水)	1,725	1,777	1,708	1,777	21,700	1,762.0	1,513.0
05/12(火)	1,850	1,850	1,723	1,765	59,500	1,704.6	1,497.9
05/11(月)	1,840	1,864	1,761	1,857	97,100	1,647.4	1,483.9
05/08(金)	1,680	1,959	1,680	1,800	277,100	1,570.0	1,465.5
05/07(木)	1,476	1,611	1,476	1,611	35,500	1,503.4	1,449.8
05/01(金)	1,471	1,490	1,470	1,490	9,600	1,475.0	1,442.0
04/30(木)	1,479	1,479	1,458	1,479	4,000	1,470.6	1,439.0
04/28(火)	1,460	1,470	1,456	1,470	8,000	1,468.8	1,436.5
04/27(月)	1,480	1,480	1,460	1,467	8,700	1,468.6	1,434.5
04/24(金)	1,468	1,469	1,457	1,469	3,100	1,465.0	1,432.0
04/23(木)	1,467	1,469	1,445	1,468	8,800	1,461.4	1,429.7
04/22(水)	1,470	1,470	1,458	1,470	10,200	1,459.8	1,427.5
04/21(火)	1,450	1,477	1,450	1,469	3,900	1,457.2	1,425.2
04/20(月)	1,447	1,472	1,446	1,449	8,500	1,451.4	1,422.8
04/17(金)	1,464	1,477	1,443	1,451	2,300	1,446.0	1,420.6
04/16(木)	1,458	1,472	1,427	1,460	12,600	1,440.0	1,419.6
04/15(水)	1,456	1,457	1,446	1,457	6,100	1,434.8	1,417.9
04/14(火)	1,445	1,446	1,425	1,440	12,300	1,430.2	1,417.0
04/13(月)	1,430	1,437	1,422	1,422	5,900	1,426.0	1,416.5
04/10(金)	1,434	1,448	1,420	1,421	8,500	1,427.0	1,418.0
04/09(木)	1,494	1,500	1,434	1,434	26,000	1,426.6	1,417.8
04/08(水)	1,421	1,436	1,420	1,434	6,000	1,419.8	1,416.0
04/07(火)	1,420	1,435	1,418	1,419	1,700	1,416.0	1,417.1
04/06(月)	1,421	1,427	1,410	1,427	3,800	1,411.4	1,420.3
04/03(金)	1,400	1,419	1,400	1,419	4,800	1,407.6	1,423.0
04/02(木)	1,414	1,429	1,396	1,400	5,700	1,406.8	1,425.8
04/01(水)	1,407	1,420	1,406	1,415	2,000	1,409.8	1,429.0
03/31(火)	1,400	1,403	1,390	1,396	4,400	1,410.4	1,431.5
03/30(月)	1,403	1,408	1,391	1,408	2,700	1,415.2	1,435.1
03/27(金)	1,415	1,415	1,414	1,415	2,400	1,414.6	1,437.9
03/26(木)	1,408	1,415	1,408	1,415	2,200	1,413.6	1,441.0
03/25(水)	1,424	1,424	1,398	1,418	4,500	1,413.4	1,442.8
03/24(火)	1,420	1,428	1,420	1,420	800	1,412.2	1,445.7
03/23(月)	1,400	1,406	1,379	1,405	7,000	1,410.2	1,452.9
03/19(木)	1,410	1,410	1,395	1,410	10,800	1,407.8	1,459.7
03/18(水)	1,442	1,443	1,413	1,414	6,400	1,411.2	1,463.3
03/17(火)	1,416	1,448	1,412	1,412	7,900	1,411.6	1,465.2
03/16(月)	1,393	1,412	1,337	1,410	9,400	1,416.2	1,466.3
03/13(金)	1,414	1,430	1,391	1,393	9,100	1,419.8	1,467.7
03/12(木)	1,409	1,431	1,409	1,427	2,800	1,433.2	1,469.2
03/11(水)	1,460	1,460	1,416	1,416	4,100	1,431.0	1,469.2
03/10(火)	1,449	1,450	1,435	1,435	1,800	1,425.4	1,469.6
03/09(月)	1,418	1,428	1,402	1,428	5,400	1,430.8	1,469.2
03/06(金)	1,438	1,460	1,429	1,460	4,400	1,444.8	1,469.1
03/05(木)	1,418	1,439	1,416	1,416	4,400	1,451.6	1,467.6
03/04(水)	1,443	1,443	1,370	1,388	16,000	1,466.4	1,468.1
03/03(火)	1,499	1,513	1,462	1,462	7,100	1,484.6	1,469.2
03/02(月)	1,500	1,513	1,490	1,498	8,500	1,487.8	1,467.4
02/27(金)	1,482	1,514	1,482	1,494	3,800	1,485.4	1,464.5
02/26(木)	1,480	1,506	1,479	1,490	9,800	1,482.4	1,463.6
02/25(水)	1,480	1,485	1,465	1,479	8,600	1,482.8	1,461.3
02/24(火)	1,505	1,505	1,472	1,478	3,800	1,479.2	1,459.6
02/20(金)	1,483	1,486	1,466	1,486	3,000	1,481.6	1,458.2
02/19(木)	1,492	1,502	1,463	1,479	9,200	1,504.4	1,456.5
02/18(水)	1,479	1,493	1,465	1,492	12,000	1,523.6	1,454.2
02/17(火)	1,510	1,514	1,461	1,461	15,200	1,525.0	1,451.3
02/16(月)	1,580	1,580	1,472	1,490	19,400	1,525.0	1,450.3
02/13(金)	1,589	1,613	1,570	1,600	22,900	1,515.0	1,449.2
02/12(木)	1,554	1,578	1,501	1,575	34,600	1,484.0	1,440.5
02/10(火)	1,461	1,500	1,459	1,499	6,100	1,455.0	1,432.2
02/09(月)	1,468	1,471	1,459	1,461	4,900	1,440.6	1,427.5
02/06(金)	1,437	1,443	1,434	1,440	4,300	1,434.0	1,424.0
02/05(木)	1,432	1,452	1,432	1,445	2,400	1,431.0	1,420.5
02/04(水)	1,427	1,445	1,427	1,430	1,300	1,427.0	1,416.5
02/03(火)	1,431	1,431	1,420	1,427	1,700	1,425.4	1,413.7
02/02(月)	1,411	1,428	1,410	1,428	4,300	1,425.8	1,411.0
01/30(金)	1,426	1,426	1,415	1,425	1,000	1,423.4	1,408.2
01/29(木)	1,406	1,426	1,406	1,425	2,100	1,421.4	1,405.4
01/28(水)	1,425	1,425	1,415	1,422	1,600	1,421.6	1,404.2
01/27(火)	1,415	1,429	1,410	1,429	2,600	1,431.8	1,403.9
01/26(月)	1,415	1,437	1,414	1,416	3,700	1,432.4	1,403.5
01/23(金)	1,416	1,426	1,414	1,415	4,000	1,436.4	1,403.5
01/22(木)	1,475	1,476	1,408	1,426	9,500	1,441.8	1,404.7
01/21(水)	1,428	1,475	1,420	1,473	14,300	1,445.4	1,406.2
01/20(火)	1,436	1,454	1,427	1,432	2,100	1,435.2	1,406.0
01/19(月)	1,442	1,442	1,420	1,436	3,800	1,432.6	1,407.8
01/16(金)	1,434	1,448	1,434	1,442	2,600	1,432.6	1,410.3
01/15(木)	1,437	1,450	1,430	1,444	3,300	1,436.6	1,413.4
01/14(水)	1,413	1,460	1,409	1,422	5,600	1,424.6	1,415.0
01/13(火)	1,436	1,441	1,402	1,419	4,000	1,413.8	1,416.7
01/09(金)	1,465	1,465	1,436	1,436	5,800	1,406.0	1,417.8
01/08(木)	1,385	1,462	1,385	1,462	8,000	1,393.8	1,418.4
01/07(水)	1,372	1,386	1,363	1,384	3,400	1,371.8	1,417.4
01/06(火)	1,376	1,390	1,355	1,368	10,600	1,364.0	1,419.5
01/05(月)	1,381	1,394	1,380	1,380	2,900	1,362.4	1,423.3
12/30(火)	1,352	1,375	1,348	1,375	1,700	1,358.4	1,427.0
12/29(月)	1,346	1,352	1,325	1,352	3,400	1,354.6	1,431.3
12/26(金)	1,362	1,368	1,345	1,345	8,600	1,355.2	1,436.1
12/25(木)	1,360	1,367	1,341	1,360	6,600	1,365.2	1,442.8
12/24(水)	1,355	1,360	1,347	1,360	10,800	1,376.2	1,447.4
12/23(火)	1,354	1,369	1,350	1,356	4,100	1,388.2	1,452.4
12/22(月)	1,391	1,392	1,320	1,355	15,400	1,400.0	1,458.3
12/19(金)	1,410	1,410	1,395	1,395	6,400	1,418.2	1,461.9
12/18(木)	1,431	1,431	1,410	1,415	3,400	1,431.8	1,464.1
12/17(水)	1,435	1,437	1,402	1,420	4,000	1,442.6	1,465.8
12/16(火)	1,434	1,455	1,401	1,415	6,700	1,453.6	1,466.1
12/15(月)	1,463	1,463	1,443	1,446	2,500	1,470.6	1,466.5
12/12(金)	1,470	1,471	1,463	1,463	3,600	1,485.0	1,465.9
12/11(木)	1,499	1,500	1,469	1,469	3,000	1,489.6	1,465.3
12/10(水)	1,481	1,485	1,475	1,475	2,700	1,488.4	1,464.4
12/09(火)	1,518	1,518	1,480	1,500	5,500	1,483.0	1,464.2
12/08(月)	1,480	1,520	1,480	1,518	10,800	1,472.8	1,462.8
12/05(金)	1,460	1,501	1,459	1,486	8,100	1,456.6	1,460.9
12/04(木)	1,448	1,463	1,445	1,463	2,200	1,447.0	1,459.9
12/03(水)	1,450	1,487	1,445	1,448	2,000	1,446.8	1,461.4
12/02(火)	1,439	1,449	1,431	1,449	5,400	1,451.8	1,463.5
12/01(月)	1,429	1,440	1,428	1,437	6,800	1,458.6	1,465.6
11/28(金)	1,462	1,462	1,429	1,438	5,700	1,465.6	1,468.0
11/27(木)	1,470	1,477	1,462	1,462	3,600	1,480.2	1,470.5
11/26(水)	1,470	1,494	1,470	1,473	2,400	1,482.8	1,472.2
11/25(火)	1,498	1,498	1,480	1,483	2,400	1,485.2	-
11/21(金)	1,510	1,510	1,471	1,472	2,200	1,489.4	-
11/20(木)	1,481	1,511	1,480	1,511	1,200	1,484.0	-
11/19(水)	1,490	1,495	1,474	1,475	2,600	1,472.0	-
11/18(火)	1,506	1,523	1,473	1,485	7,600	1,468.4	-
11/17(月)	1,459	1,505	1,459	1,504	8,100	1,457.0	-
11/14(金)	1,441	1,460	1,440	1,445	2,300	1,441.2	-
11/13(木)	1,463	1,463	1,449	1,451	6,000	1,438.4	-
11/12(水)	1,428	1,460	1,424	1,457	9,400	1,437.6	-
11/11(火)	1,424	1,433	1,420	1,428	3,900	1,435.4	-
11/10(月)	1,449	1,449	1,415	1,425	5,200	1,443.8	-
11/07(金)	1,447	1,447	1,429	1,431	4,700	1,452.2	-
11/06(木)	1,445	1,460	1,427	1,447	3,100	1,460.0	-
11/05(水)	1,471	1,471	1,415	1,446	14,500	1,462.8	-
11/04(火)	1,467	1,489	1,457	1,470	6,900	1,473.6	-
10/31(金)	1,457	1,489	1,457	1,467	4,000	1,479.6	-
10/30(木)	1,461	1,513	1,457	1,470	3,700	1,486.4	-
10/29(水)	1,505	1,505	1,457	1,461	13,200	1,492.0	-
10/28(火)	1,523	1,523	1,500	1,500	2,600	1,500.0	-
10/27(月)	1,502	1,506	1,499	1,500	8,600	1,501.0	-
10/24(金)	1,500	1,502	1,500	1,501	5,000	1,507.8	-
10/23(木)	1,500	1,505	1,498	1,498	2,900	1,518.0	-
10/22(水)	1,505	1,508	1,490	1,501	4,400	1,524.4	-
10/21(火)	1,534	1,534	1,505	1,505	5,100	1,528.8	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

クオルテック (9165.T)