クオリプスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 7,460 | 7,480 | 7,110 | 7,120 | -360 | -4.8% | 309,700 |
| 2025/04/23 | 7,690 | 7,730 | 7,450 | 7,480 | -100 | -1.3% | 331,000 |
| 2025/04/22 | 7,710 | 7,930 | 7,550 | 7,580 | -280 | -3.6% | 414,800 |
| 2025/04/21 | 8,200 | 8,390 | 7,750 | 7,860 | -190 | -2.4% | 888,500 |
| 2025/04/18 | 7,250 | 8,630 | 7,200 | 8,050 | +890 | +12.4% | 2,302,700 |
| 2025/04/17 | 7,330 | 7,480 | 7,030 | 7,160 | +70 | +1% | 623,300 |
| 2025/04/16 | 7,730 | 7,960 | 7,070 | 7,090 | -590 | -7.7% | 728,100 |
| 2025/04/15 | 8,560 | 8,670 | 7,600 | 7,680 | -770 | -9.1% | 883,100 |
| 2025/04/14 | 9,190 | 9,400 | 8,450 | 8,450 | -450 | -5.1% | 772,500 |
| 2025/04/11 | 8,470 | 9,000 | 8,330 | 8,900 | +280 | +3.2% | 909,300 |
| 2025/04/10 | 9,550 | 9,710 | 8,330 | 8,620 | -330 | -3.7% | 2,019,200 |
| 2025/04/09 | 8,950 | 8,950 | 8,950 | 8,950 | +1,500 | +20.1% | 16,300 |
| 2025/04/08 | 7,260 | 7,570 | 7,180 | 7,450 | +810 | +12.2% | 276,200 |
| 2025/04/07 | 6,550 | 7,290 | 6,530 | 6,640 | -800 | -10.8% | 370,400 |
| 2025/04/04 | 7,560 | 7,790 | 7,200 | 7,440 | -160 | -2.1% | 322,500 |
| 2025/04/03 | 7,170 | 7,710 | 7,120 | 7,600 | -20 | -0.3% | 265,000 |
| 2025/04/02 | 7,100 | 7,880 | 7,100 | 7,620 | +480 | +6.7% | 411,600 |
| 2025/04/01 | 8,310 | 8,310 | 6,830 | 7,140 | -1,170 | -14.1% | 743,200 |
| 2025/03/31 | 8,280 | 8,630 | 8,150 | 8,310 | -110 | -1.3% | 175,200 |
| 2025/03/28 | 8,370 | 8,800 | 8,160 | 8,420 | +90 | +1.1% | 238,700 |
| 2025/03/27 | 8,280 | 8,420 | 8,040 | 8,330 | +160 | +2% | 177,900 |
| 2025/03/26 | 9,030 | 9,110 | 8,050 | 8,170 | -820 | -9.1% | 474,800 |
| 2025/03/25 | 8,590 | 9,040 | 8,550 | 8,990 | +490 | +5.8% | 336,000 |
| 2025/03/24 | 8,430 | 8,650 | 8,350 | 8,500 | +70 | +0.8% | 182,400 |
| 2025/03/21 | 8,570 | 9,040 | 8,250 | 8,430 | +90 | +1.1% | 524,000 |
| 2025/03/19 | 7,540 | 8,580 | 7,480 | 8,340 | +940 | +12.7% | 507,900 |
| 2025/03/18 | 7,100 | 7,470 | 7,050 | 7,400 | +240 | +3.4% | 192,600 |
| 2025/03/17 | 7,000 | 7,250 | 7,000 | 7,160 | +140 | +2% | 169,300 |
| 2025/03/14 | 7,200 | 7,270 | 6,950 | 7,020 | -170 | -2.4% | 227,900 |
| 2025/03/13 | 7,050 | 7,520 | 7,020 | 7,190 | +140 | +2% | 350,200 |
| 2025/03/12 | 6,940 | 7,230 | 6,790 | 7,050 | -30 | -0.4% | 412,100 |
| 2025/03/11 | 6,740 | 7,250 | 6,560 | 7,080 | +830 | +13.3% | 921,100 |
| 2025/03/10 | 5,740 | 6,250 | 5,650 | 6,250 | +550 | +9.6% | 301,800 |
| 2025/03/07 | 5,370 | 5,900 | 5,370 | 5,700 | +250 | +4.6% | 196,200 |
| 2025/03/06 | 5,310 | 5,450 | 5,290 | 5,450 | +140 | +2.6% | 66,400 |
| 2025/03/05 | 5,280 | 5,390 | 5,240 | 5,310 | -30 | -0.6% | 68,200 |
| 2025/03/04 | 5,270 | 5,350 | 5,120 | 5,340 | +30 | +0.6% | 81,100 |
| 2025/03/03 | 5,210 | 5,390 | 5,210 | 5,310 | +160 | +3.1% | 81,300 |
| 2025/02/28 | 5,350 | 5,380 | 5,130 | 5,150 | -220 | -4.1% | 142,800 |
| 2025/02/27 | 5,400 | 5,450 | 5,280 | 5,370 | -20 | -0.4% | 100,300 |
| 2025/02/26 | 5,320 | 5,410 | 5,190 | 5,390 | +90 | +1.7% | 81,800 |
| 2025/02/25 | 5,230 | 5,430 | 5,190 | 5,300 | -30 | -0.6% | 96,700 |
| 2025/02/21 | 5,420 | 5,450 | 5,270 | 5,330 | -190 | -3.4% | 157,300 |
| 2025/02/20 | 5,370 | 5,580 | 5,330 | 5,520 | +80 | +1.5% | 124,600 |
| 2025/02/19 | 5,840 | 5,840 | 5,390 | 5,440 | -340 | -5.9% | 226,000 |
| 2025/02/18 | 5,930 | 5,950 | 5,580 | 5,780 | -50 | -0.9% | 246,800 |
| 2025/02/17 | 5,500 | 5,940 | 5,450 | 5,830 | +430 | +8% | 478,700 |
| 2025/02/14 | 5,000 | 5,530 | 4,925 | 5,400 | +565 | +11.7% | 567,800 |
| 2025/02/13 | 4,905 | 4,960 | 4,830 | 4,835 | -50 | -1% | 103,300 |
| 2025/02/12 | 4,890 | 4,915 | 4,795 | 4,885 | +25 | +0.5% | 108,000 |
51～
100
件表示中 / 498件
類似銘柄と比較する
現在ご覧いただいている「クオリプス」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 |
|---|---|---|---|---|---|---|---|---|
| クオリプス | 588,000円 | +237.1% | - | 0.00% | - | 8.63倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| タウンズ | 52,300円 | +4.6% | +6.1% | 5.35% | 8.92倍 | 3.30倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
| ヘリオス | 45,900円 | +150.0% | - | 0.00% | - | 23.29倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| 生化学 | 62,500円 | -9.6% | -30.2% | 4.80% | 25.26倍 | 0.47倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。２種のヒアルロン酸製剤は科研と参天が販売 |
| 富士製薬 | 132,300円 | +15.7% | +5.3% | 3.44% | 9.56倍 | 0.71倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
市場注目の銘柄
チャート関連のコラム
