株価チャート

株価

5/9

前日 (5/8): 2,361
始値: 2,384
高値: 2,418
安値: 2,366
終値 +1.91%: 2,406
出来高 +173.33%: 4,100

乖離率

株価（5日） 移動平均値: +2.21%
2,354
株価（25日） 移動平均値: +5.67%
2,277
出来高（5日） 移動平均値: -54.44%
9,000

2024/12/06～2025/05/09

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025
05/09	2,384	2,418	2,366	2,406	+1.91%	4,100	35億4548万	+5.67%	10.28	2.1
05/08	2,400	2,400	2,361	2,361	-0.21%	1,500	34億7916万	+3.55%	10.08	2.06
05/07	2,341	2,400	2,341	2,366	+1.98%	2,800	34億8653万	+3.54%	10.11	2.06
05/02	2,314	2,339	2,290	2,320	+0.22%	1,800	34億1875万	+1.13%	9.91	2.02
05/01	2,305	2,558	2,265	2,315	-0.39%	34,800	34億1138万	+0.48%	9.89	2.02
04/30	2,319	2,357	2,319	2,324	-1.32%	4,500	34億2464万	+0.35%	9.93	2.03
04/28	2,343	2,355	2,264	2,355	+0.86%	4,100	34億7032万	+1.2%	10.06	2.05
04/25	2,335	2,335	2,335	2,335	+1.88%	600	34億4085万	-0.09%	9.97	2.04
04/24	2,286	2,293	2,286	2,292	-0.35%	1,700	33億7749万	-2.43%	9.79	2
04/23	2,300	2,350	2,290	2,300	+2.18%	3,700	33億8928万	-2.71%	9.82	2.01
04/22	2,310	2,310	2,251	2,251	-2.13%	4,000	33億1707万	-5.34%	9.61	1.96
04/21	2,310	2,349	2,286	2,300	-2.54%	2,600	33億8928万	-3.81%	9.82	2.01
04/18	2,338	2,360	2,337	2,360	+0.85%	2,400	34億7769万	-1.71%	10.08	2.06
04/17	2,222	2,340	2,222	2,340	+6.75%	3,800	34億4822万	-2.86%	9.99	2.04
04/16	2,281	2,281	2,150	2,192	-4.53%	6,400	32億3013万	-9.2%	9.36	1.91
04/15	2,348	2,348	2,296	2,296	-0.35%	2,000	33億8338万	-5.28%	9.81	2
04/14	2,265	2,333	2,265	2,304	+2.81%	2,400	33億9517万	-5.26%	9.84	2.01
04/11	2,210	2,242	2,203	2,241	-0.22%	3,100	33億233万	-8.04%	9.57	1.96
04/10	2,300	2,300	2,150	2,246	+8.03%	4,900	33億970万	-8.18%	9.59	1.96
04/09	2,052	2,098	2,010	2,079	-0.95%	6,300	30億6361万	-15.35%	8.88	1.81
04/08	2,101	2,150	2,099	2,099	+11.59%	7,000	30億9308万	-15.09%	8.96	1.83
04/07	1,859	2,000	1,803	1,881	-13.36%	34,000	27億7184万	-24.43%	8.03	1.64
04/04	2,300	2,300	2,110	2,171	-7.62%	53,300	31億9918万	-13.57%	9.27	1.89
04/03	2,363	2,397	2,273	2,350	-3.57%	13,300	34億6296万	-6.93%	10.04	2.05
04/02	2,473	2,475	2,431	2,437	-1.65%	1,900	35億9116万	-3.71%	10.41	2.13
04/01	2,501	2,535	2,431	2,478	-0.84%	5,100	36億5158万	-2.25%	10.58	2.16
03/31	2,606	2,606	2,488	2,499	-3.21%	6,400	36億8252万	-1.46%	10.67	2.18
03/28	2,582	2,582	2,582	2,582	0%	100	38億483万	+1.73%	11.03	2.25
03/27	2,610	2,650	2,582	2,582	-1.03%	9,400	38億483万	+1.77%	11.03	2.25
03/26	2,593	2,610	2,593	2,609	+0.66%	4,600	38億4462万	+2.88%	11.14	2.28
03/25	2,607	2,607	2,588	2,592	-0.88%	1,400	38億1957万	+2.37%	11.07	2.26
03/24	2,615	2,615	2,599	2,615	-0.08%	700	38億5346万	+3.52%	11.17	2.28
03/21	2,690	2,696	2,617	2,617	-2.31%	2,100	38億5641万	+3.85%	11.18	2.28
03/19	2,660	2,688	2,646	2,679	+1.25%	4,200	39億4777万	+6.44%	11.44	2.34
03/18	2,555	2,646	2,555	2,646	+3%	7,600	38億9914万	+5.59%	11.3	2.31
03/17	2,565	2,578	2,550	2,569	+0.51%	6,600	37億8567万	+2.97%	10.97	2.24
03/14	2,550	2,580	2,550	2,556	+0.04%	1,800	37億6652万	+2.82%	10.92	2.23
03/13	2,485	2,594	2,480	2,555	+3.65%	12,800	37億6504万	+3.02%	10.91	2.23
03/12	2,447	2,465	2,441	2,465	+0.57%	1,000	36億3242万	-0.24%	10.53	2.15
03/11	2,440	2,465	2,431	2,451	-1.57%	2,100	36億1179万	-0.53%	10.47	2.14
03/10	2,478	2,490	2,478	2,490	+2.05%	600	36億6926万	+1.18%	10.63	2.17
03/07	2,461	2,461	2,437	2,440	-1.01%	2,200	35億9558万	-0.57%	10.42	2.13
03/06	2,490	2,490	2,464	2,465	-1%	7,200	36億3242万	+0.53%	10.53	2.15
03/05	2,490	2,514	2,466	2,490	0%	10,800	36億6926万	+1.72%	10.63	2.17
03/04	2,491	2,491	2,478	2,490	-0.56%	4,800	36億6926万	+1.88%	10.63	2.17
03/03	2,498	2,530	2,470	2,504	+1.75%	12,500	36億8989万	+2.54%	10.69	2.18
02/28	2,502	2,518	2,458	2,461	-1.64%	9,300	36億2652万	+0.9%	10.51	2.15
02/27	2,510	2,510	2,485	2,502	-0.2%	5,100	36億8694万	+2.67%	10.69	2.18
02/26	2,510	2,512	2,481	2,507	-0.56%	4,900	36億9431万	+3.04%	10.71	2.19
02/25	2,500	2,548	2,450	2,521	+0.8%	17,100	37億1494万	+3.87%	10.77	2.2
02/21	2,561	2,562	2,500	2,501	-2.34%	4,900	36億8547万	+3.35%	10.68	2.18
02/20	2,563	2,569	2,517	2,561	+0.39%	3,000	37億7388万	+6.09%	10.94	2.23
02/19	2,579	2,579	2,526	2,551	-0.35%	7,900	37億5915万	+5.98%	10.9	2.23
02/18	2,464	2,575	2,464	2,560	+1.99%	7,400	37億7241万	+6.67%	10.93	2.23
02/17	2,427	2,510	2,372	2,510	+2.28%	19,900	36億9873万	+4.85%	10.72	2.19
02/14	2,452	2,519	2,380	2,454	+0.12%	28,200	36億1621万	+2.63%	10.48	2.14
02/13	2,519	2,550	2,451	2,451	-3.35%	27,200	36億1179万	+2.6%	10.47	2.14
02/12	2,422	2,536	2,422	2,536	+5.32%	13,900	37億3704万	+6.24%	10.83	2.21
02/10	2,376	2,416	2,370	2,408	+1.35%	6,500	35億4842万	+1.13%	10.28	2.1
02/07	2,331	2,389	2,331	2,376	+0.98%	2,800	35億127万	-0.08%	10.15	2.07
02/06	2,400	2,400	2,346	2,353	-1.96%	4,800	34億6738万	-0.8%	10.05	2.05
02/05	2,366	2,460	2,350	2,400	+3.49%	7,600	35億3664万	+1.44%	10.25	2.09
02/04	2,319	2,319	2,319	2,319	+0.61%	200	34億1727万	-1.7%	9.9	2.02
02/03	2,340	2,340	2,265	2,305	-2.33%	8,800	33億9664万	-2.16%	9.84	2.01
01/31	2,323	2,366	2,323	2,360	+1.51%	2,100	34億7769万	+0.34%	10.08	2.06
01/30	2,399	2,399	2,323	2,325	-2.35%	24,200	34億2612万	-0.98%	9.93	2.03
01/29	2,365	2,385	2,349	2,381	+0.08%	2,400	35億864万	+1.58%	10.17	2.08
01/28	2,365	2,399	2,340	2,379	-0.46%	3,500	35億569万	+1.71%	10.16	2.08
01/27	2,424	2,425	2,363	2,390	-1.4%	1,400	35億2190万	+2.4%	10.21	2.09
01/24	2,385	2,435	2,385	2,424	-0.16%	6,100	35億7200万	+4.12%	10.35	2.11
01/23	2,430	2,451	2,374	2,428	0%	3,800	35億7790万	+4.57%	10.37	2.12
01/22	2,391	2,428	2,391	2,428	+1.76%	6,500	35億7790万	+4.93%	10.37	2.12
01/21	2,361	2,400	2,310	2,386	+1.06%	23,200	35億646万	+3.51%	10.19	2.08
01/20	2,404	2,404	2,360	2,361	+0.3%	11,100	34億6972万	+2.83%	10.08	2.06
01/17	2,329	2,410	2,328	2,354	0%	3,700	34億5943万	+2.93%	10.05	2.05
01/16	2,379	2,410	2,354	2,354	-1.47%	2,600	34億5943万	+3.52%	10.05	2.05
01/15	2,400	2,409	2,335	2,389	+0.38%	7,500	35億1087万	+5.57%	10.2	2.08
01/14	2,395	2,410	2,376	2,380	-1.24%	12,500	34億9764万	+5.82%	10.16	2.08
01/10	2,395	2,419	2,378	2,410	-0.37%	1,600	35億4173万	+7.69%	10.29	2.1
01/09	2,423	2,423	2,363	2,419	+0.17%	1,800	35億5496万	+8.77%	10.33	2.11
01/08	2,423	2,423	2,371	2,415	+0.84%	10,400	35億4908万	+9.23%	10.31	2.11
01/07	2,409	2,427	2,394	2,395	+0.25%	5,000	35億1969万	+9.01%	10.23	2.09
01/06	2,335	2,449	2,335	2,389	+2.75%	10,000	35億1087万	+9.44%	10.2	2.08
2024
12/30	2,225	2,341	2,221	2,325	+4.31%	14,500	34億1682万	+7.09%	11.58	2.02
12/27	2,207	2,250	2,207	2,229	+0.81%	4,200	32億7573万	+3.05%	11.1	1.94
12/26	2,220	2,236	2,200	2,211	-0.67%	16,300	32億4928万	+2.55%	11.01	1.92
12/25	2,229	2,239	2,219	2,226	-0.13%	4,000	32億7132万	+3.44%	11.09	1.94
12/24	2,220	2,245	2,212	2,229	+0.41%	5,900	32億7573万	+3.77%	11.1	1.94
12/23	2,260	2,269	2,220	2,220	-1.33%	4,300	32億6251万	+3.5%	11.06	1.93
12/20	2,240	2,280	2,211	2,250	+0.76%	21,700	33億660万	+5.04%	11.21	1.96
12/19	2,211	2,261	2,209	2,233	-0.76%	4,500	32億8161万	+4.44%	11.12	1.94
12/18	2,250	2,286	2,226	2,250	0%	7,000	33億660万	+5.34%	11.21	1.96
12/17	2,236	2,269	2,230	2,250	+0.63%	1,600	33億660万	+5.83%	11.21	1.96
12/16	2,300	2,300	2,225	2,236	-2.23%	5,800	32億8602万	+5.72%	11.14	1.95
12/13	2,263	2,288	2,200	2,287	+2.79%	7,700	33億6097万	+8.7%	11.39	1.99
12/12	2,260	2,260	2,223	2,225	+0.68%	10,000	32億6986万	+6.36%	11.08	1.94
12/11	2,183	2,342	2,183	2,210	+2.31%	15,900	32億4781万	+6.15%	11.01	1.92
12/10	2,125	2,170	2,125	2,160	+2.03%	10,300	31億7433万	+4.15%	10.76	1.88
12/09	2,047	2,117	2,047	2,117	+3.42%	3,300	31億1114万	+2.42%	10.55	1.84
12/06	2,065	2,065	2,037	2,047	-0.87%	4,400	30億827万	-0.68%	10.2	1.78

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 12月期	7,300 12/30	4,900 12/27	3,993,000 12/30	102億2000万	68億6000万	-	-28.08% 2/7
2022年 12月期	8,030 1/4	2,003 12/26	2,734,800 1/4	112億4200万	29億3639万	+39.39% 4/4	-31.34% 2/21
2023年 12月期	3,130 6/20	1,490 12/8	104,700 5/16	45億9734万	21億8970万	+26.08% 6/20	-22.19% 8/15
2024年 12月期	3,935 4/15	1,514 8/5	545,400 4/15	57億8287万	22億2497万	+53.39% 3/18	-31.68% 8/5
最新	2,406 2025/5/9		4,100	35億4548万		+5.67% 2,277

年間値上がり率

2022/12/30 vs 2021/12/30: -72%（0.28倍）
2023/12/29 vs 2022/12/30: -24%（0.76倍）
2024/12/30 vs 2023/12/29: 48%（1.48倍）
2025/05/09 vs 2024/12/30: 3%（1.03倍）
過去安値 1,490円（2023/12/08）: 61%（1.61倍）
2,406円（5/9）

4261 アジアクエスト

株価チャート

株価

5/9

乖離率

2024/12/06～2025/05/09

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート