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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 4,650 | 5,470 | 4,585 | 5,060 | -170 | -3.3% | 709,300 |
| 2024/11/15 | 5,930 | 6,060 | 5,050 | 5,230 | -820 | -13.6% | 573,500 |
| 2024/11/14 | 5,350 | 6,430 | 5,350 | 6,050 | -100 | -1.6% | 584,400 |
| 2024/11/13 | 6,370 | 6,550 | 6,140 | 6,150 | -220 | -3.5% | 194,100 |
| 2024/11/12 | 6,390 | 6,680 | 6,310 | 6,370 | -30 | -0.5% | 206,400 |
| 2024/11/11 | 6,550 | 6,660 | 6,330 | 6,400 | -250 | -3.8% | 237,900 |
| 2024/11/08 | 7,030 | 7,190 | 6,610 | 6,650 | -440 | -6.2% | 376,500 |
| 2024/11/07 | 7,250 | 7,380 | 7,050 | 7,090 | -210 | -2.9% | 152,600 |
| 2024/11/06 | 7,000 | 7,430 | 7,000 | 7,300 | +20 | +0.3% | 215,000 |
| 2024/11/05 | 7,740 | 7,840 | 7,200 | 7,280 | -600 | -7.6% | 188,100 |
| 2024/11/01 | 7,920 | 8,030 | 7,800 | 7,880 | -280 | -3.4% | 118,100 |
| 2024/10/31 | 8,170 | 8,250 | 8,050 | 8,160 | -120 | -1.4% | 101,800 |
| 2024/10/30 | 8,040 | 8,380 | 7,880 | 8,280 | +290 | +3.6% | 142,100 |
| 2024/10/29 | 7,780 | 7,990 | 7,720 | 7,990 | +180 | +2.3% | 94,700 |
| 2024/10/28 | 7,790 | 8,050 | 7,760 | 7,810 | -10 | -0.1% | 105,900 |
| 2024/10/25 | 8,160 | 8,200 | 7,750 | 7,820 | -420 | -5.1% | 239,100 |
| 2024/10/24 | 8,340 | 8,490 | 8,240 | 8,240 | -180 | -2.1% | 98,200 |
| 2024/10/23 | 8,520 | 8,640 | 8,360 | 8,420 | -140 | -1.6% | 86,500 |
| 2024/10/22 | 8,470 | 8,570 | 8,380 | 8,560 | +40 | +0.5% | 76,100 |
| 2024/10/21 | 8,600 | 8,680 | 8,430 | 8,520 | -190 | -2.2% | 78,500 |
| 2024/10/18 | 8,500 | 8,720 | 8,420 | 8,710 | +210 | +2.5% | 84,400 |
| 2024/10/17 | 8,180 | 8,660 | 8,060 | 8,500 | +340 | +4.2% | 183,300 |
| 2024/10/16 | 8,340 | 8,440 | 8,120 | 8,160 | -240 | -2.9% | 199,400 |
| 2024/10/15 | 8,680 | 8,690 | 8,020 | 8,400 | -340 | -3.9% | 227,800 |
| 2024/10/11 | 8,960 | 9,210 | 8,640 | 8,740 | -200 | -2.2% | 306,500 |
| 2024/10/10 | 9,050 | 9,070 | 8,850 | 8,940 | -200 | -2.2% | 199,300 |
| 2024/10/09 | 9,120 | 9,280 | 8,950 | 9,140 | +60 | +0.7% | 250,500 |
| 2024/10/08 | 8,920 | 9,250 | 8,810 | 9,080 | +110 | +1.2% | 253,600 |
| 2024/10/07 | 8,820 | 9,000 | 8,680 | 8,970 | +200 | +2.3% | 160,800 |
| 2024/10/04 | 8,800 | 9,050 | 8,730 | 8,770 | -70 | -0.8% | 218,900 |
| 2024/10/03 | 9,080 | 9,090 | 8,790 | 8,840 | -50 | -0.6% | 189,200 |
| 2024/10/02 | 9,100 | 9,150 | 8,840 | 8,890 | -340 | -3.7% | 268,400 |
| 2024/10/01 | 9,640 | 9,700 | 9,160 | 9,230 | -130 | -1.4% | 404,300 |
| 2024/09/30 | 9,790 | 10,020 | 9,300 | 9,360 | -580 | -5.8% | 464,400 |
| 2024/09/27 | 9,240 | 10,050 | 9,190 | 9,940 | +810 | +8.9% | 627,300 |
| 2024/09/26 | 9,260 | 9,370 | 8,990 | 9,130 | -60 | -0.7% | 281,600 |
| 2024/09/25 | 9,060 | 9,480 | 9,000 | 9,190 | +130 | +1.4% | 319,000 |
| 2024/09/24 | 9,780 | 10,020 | 8,780 | 9,060 | -700 | -7.2% | 783,300 |
| 2024/09/20 | 9,360 | 9,980 | 9,260 | 9,760 | +410 | +4.4% | 974,200 |
| 2024/09/19 | 8,670 | 9,690 | 8,500 | 9,350 | +570 | +6.5% | 1,458,600 |
| 2024/09/18 | 7,550 | 8,880 | 7,530 | 8,780 | +1,270 | +16.9% | 1,018,300 |
| 2024/09/17 | 7,720 | 7,730 | 7,360 | 7,510 | -210 | -2.7% | 155,600 |
| 2024/09/13 | 7,600 | 7,740 | 7,500 | 7,720 | +60 | +0.8% | 128,000 |
| 2024/09/12 | 7,400 | 7,670 | 7,300 | 7,660 | +320 | +4.4% | 216,800 |
| 2024/09/11 | 7,580 | 7,670 | 7,230 | 7,340 | -120 | -1.6% | 175,500 |
| 2024/09/10 | 7,540 | 7,590 | 7,310 | 7,460 | -80 | -1.1% | 140,900 |
| 2024/09/09 | 7,000 | 7,560 | 6,990 | 7,540 | +250 | +3.4% | 188,100 |
| 2024/09/06 | 7,330 | 7,400 | 7,080 | 7,290 | -10 | -0.1% | 185,800 |
| 2024/09/05 | 7,440 | 7,530 | 7,230 | 7,300 | -180 | -2.4% | 232,900 |
| 2024/09/04 | 7,520 | 7,790 | 7,470 | 7,480 | -300 | -3.9% | 271,100 |
101～
150
件表示中 / 443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 | 849,000円 | +660.9% | - | 0.00% | - | 12.32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 |
| ネクセラファーマ | 86,400円 | +22.8% | - | 0.00% | 70.59倍 | 1.14倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| あすかＨＤ | 237,000円 | +0.3% | +2.7% | 2.11% | 13.45倍 | 1.05倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
| ＪＣＲファーマ | 44,600円 | -23.0% | - | 4.48% | - | 0.96倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
| ハートシード | 238,000円 | +174.2% | - | 0.00% | - | 8.05倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
市場注目の銘柄
チャート関連のコラム
