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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 7,090 | 7,290 | 6,610 | 6,840 | -180 | -2.6% | 869,300 |
| 2024/06/25 | 5,850 | 7,020 | 5,820 | 7,020 | +1,000 | +16.6% | 783,300 |
| 2024/06/24 | 6,020 | 6,020 | 6,020 | 6,020 | -1,500 | -19.9% | 12,700 |
| 2024/06/21 | 7,520 | 8,050 | 7,360 | 7,520 | -10 | -0.1% | 550,100 |
| 2024/06/20 | 7,000 | 7,750 | 6,800 | 7,530 | +510 | +7.3% | 642,300 |
| 2024/06/19 | 7,360 | 7,440 | 6,560 | 7,020 | -480 | -6.4% | 821,100 |
| 2024/06/18 | 7,700 | 8,070 | 7,420 | 7,500 | -430 | -5.4% | 506,200 |
| 2024/06/17 | 8,800 | 8,800 | 7,510 | 7,930 | -620 | -7.3% | 828,400 |
| 2024/06/14 | 7,940 | 9,020 | 7,770 | 8,550 | +910 | +11.9% | 1,431,100 |
| 2024/06/13 | 7,340 | 7,860 | 7,150 | 7,640 | +780 | +11.4% | 1,247,700 |
| 2024/06/12 | 6,290 | 6,900 | 6,290 | 6,860 | +430 | +6.7% | 630,700 |
| 2024/06/11 | 6,120 | 6,830 | 6,010 | 6,430 | +490 | +8.2% | 1,203,900 |
| 2024/06/10 | 5,590 | 5,950 | 5,550 | 5,940 | +300 | +5.3% | 469,900 |
| 2024/06/07 | 5,000 | 5,660 | 4,935 | 5,640 | +510 | +9.9% | 560,900 |
| 2024/06/06 | 5,340 | 5,530 | 5,100 | 5,130 | -170 | -3.2% | 436,100 |
| 2024/06/05 | 5,080 | 5,410 | 4,840 | 5,300 | +150 | +2.9% | 637,100 |
| 2024/06/04 | 4,915 | 5,180 | 4,860 | 5,150 | +150 | +3% | 775,200 |
| 2024/06/03 | 4,930 | 5,110 | 4,750 | 5,000 | -30 | -0.6% | 958,700 |
| 2024/05/31 | 5,070 | 5,590 | 4,870 | 5,030 | -440 | -8% | 2,455,800 |
| 2024/05/30 | 5,620 | 6,180 | 5,290 | 5,470 | +250 | +4.8% | 4,638,300 |
| 2024/05/29 | 4,750 | 5,710 | 4,420 | 5,220 | +820 | +18.6% | 5,534,300 |
| 2024/05/28 | 4,400 | 4,400 | 4,400 | 4,400 | +700 | +18.9% | 94,600 |
| 2024/05/27 | 3,700 | 3,700 | 3,700 | 3,700 | +700 | +23.3% | 28,500 |
| 2024/05/24 | 2,900 | 3,055 | 2,895 | 3,000 | +31 | +1% | 73,900 |
| 2024/05/23 | 2,995 | 3,035 | 2,951 | 2,969 | -41 | -1.4% | 59,500 |
| 2024/05/22 | 3,100 | 3,160 | 3,010 | 3,010 | -115 | -3.7% | 90,800 |
| 2024/05/21 | 3,230 | 3,235 | 3,105 | 3,125 | -105 | -3.3% | 94,300 |
| 2024/05/20 | 3,020 | 3,285 | 3,020 | 3,230 | +293 | +10% | 171,400 |
| 2024/05/17 | 3,170 | 3,195 | 2,780 | 2,937 | -238 | -7.5% | 476,700 |
| 2024/05/16 | 3,050 | 3,300 | 3,050 | 3,175 | +165 | +5.5% | 196,700 |
| 2024/05/15 | 3,570 | 3,570 | 3,000 | 3,010 | -555 | -15.6% | 413,000 |
| 2024/05/14 | 3,395 | 3,585 | 3,365 | 3,565 | +150 | +4.4% | 120,300 |
| 2024/05/13 | 3,465 | 3,520 | 3,360 | 3,415 | -50 | -1.4% | 94,400 |
| 2024/05/10 | 3,440 | 3,520 | 3,400 | 3,465 | +5 | +0.1% | 69,800 |
| 2024/05/09 | 3,350 | 3,475 | 3,340 | 3,460 | +80 | +2.4% | 61,300 |
| 2024/05/08 | 3,460 | 3,465 | 3,350 | 3,380 | -120 | -3.4% | 85,300 |
| 2024/05/07 | 3,565 | 3,585 | 3,455 | 3,500 | -45 | -1.3% | 82,100 |
| 2024/05/02 | 3,445 | 3,560 | 3,435 | 3,545 | +65 | +1.9% | 63,600 |
| 2024/05/01 | 3,400 | 3,515 | 3,355 | 3,480 | +45 | +1.3% | 96,600 |
| 2024/04/30 | 3,345 | 3,460 | 3,275 | 3,435 | +110 | +3.3% | 77,500 |
| 2024/04/26 | 3,520 | 3,525 | 3,270 | 3,325 | +15 | +0.5% | 155,800 |
| 2024/04/25 | 3,410 | 3,410 | 3,310 | 3,310 | -150 | -4.3% | 86,300 |
| 2024/04/24 | 3,495 | 3,495 | 3,385 | 3,460 | +35 | +1% | 69,900 |
| 2024/04/23 | 3,430 | 3,540 | 3,420 | 3,425 | +5 | +0.1% | 68,600 |
| 2024/04/22 | 3,320 | 3,440 | 3,260 | 3,420 | +170 | +5.2% | 102,200 |
| 2024/04/19 | 3,400 | 3,420 | 3,140 | 3,250 | -210 | -6.1% | 279,400 |
| 2024/04/18 | 3,500 | 3,500 | 3,370 | 3,460 | -155 | -4.3% | 264,000 |
| 2024/04/17 | 3,750 | 3,755 | 3,610 | 3,615 | -130 | -3.5% | 164,500 |
| 2024/04/16 | 3,800 | 3,920 | 3,720 | 3,745 | -70 | -1.8% | 154,800 |
| 2024/04/15 | 3,700 | 3,880 | 3,690 | 3,815 | +85 | +2.3% | 148,200 |
101～
150
件表示中 / 346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 | 568,000円 | +652.2% | - | 0.00% | - | 8.17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 | 56,000円 | +4.6% | +6.1% | 5.00% | 9.41倍 | 4.15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得意 |
| 生化学 | 81,700円 | +10.5% | +169.1% | 3.67% | 12.93倍 | 0.59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 | 142,300円 | +15.7% | +5.3% | 3.20% | 10.24倍 | 0.76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 |
| ダイト | 216,000円 | +4.5% | -10.8% | 3.24% | 14.36倍 | 0.63倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック（後発医薬品）メーカー向け強い |
市場注目の銘柄
チャート関連のコラム
