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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 4,585 | 4,880 | 4,545 | 4,860 | +270 | +5.9% | 119,700 |
| 2025/02/07 | 4,650 | 4,730 | 4,580 | 4,590 | -25 | -0.5% | 113,500 |
| 2025/02/06 | 4,490 | 4,615 | 4,485 | 4,615 | +135 | +3% | 90,200 |
| 2025/02/05 | 4,400 | 4,480 | 4,385 | 4,480 | +100 | +2.3% | 57,800 |
| 2025/02/04 | 4,360 | 4,430 | 4,330 | 4,380 | +15 | +0.3% | 47,700 |
| 2025/02/03 | 4,380 | 4,380 | 4,305 | 4,365 | -55 | -1.2% | 62,000 |
| 2025/01/31 | 4,390 | 4,505 | 4,335 | 4,420 | +30 | +0.7% | 69,700 |
| 2025/01/30 | 4,375 | 4,445 | 4,325 | 4,390 | -15 | -0.3% | 64,800 |
| 2025/01/29 | 4,380 | 4,420 | 4,350 | 4,405 | +25 | +0.6% | 55,200 |
| 2025/01/28 | 4,395 | 4,440 | 4,350 | 4,380 | -85 | -1.9% | 61,600 |
| 2025/01/27 | 4,445 | 4,510 | 4,395 | 4,465 | +75 | +1.7% | 80,900 |
| 2025/01/24 | 4,300 | 4,455 | 4,300 | 4,390 | +40 | +0.9% | 87,100 |
| 2025/01/23 | 4,490 | 4,490 | 4,325 | 4,350 | -140 | -3.1% | 142,200 |
| 2025/01/22 | 4,565 | 4,600 | 4,425 | 4,490 | -70 | -1.5% | 164,900 |
| 2025/01/21 | 4,790 | 4,955 | 4,510 | 4,560 | -90 | -1.9% | 299,300 |
| 2025/01/20 | 4,640 | 4,760 | 4,550 | 4,650 | -50 | -1.1% | 118,000 |
| 2025/01/17 | 4,850 | 4,880 | 4,670 | 4,700 | -220 | -4.5% | 120,400 |
| 2025/01/16 | 4,615 | 5,040 | 4,615 | 4,920 | +310 | +6.7% | 266,700 |
| 2025/01/15 | 4,640 | 4,670 | 4,570 | 4,610 | -10 | -0.2% | 54,200 |
| 2025/01/14 | 4,710 | 4,765 | 4,590 | 4,620 | -160 | -3.3% | 72,800 |
| 2025/01/10 | 4,850 | 4,855 | 4,770 | 4,780 | -125 | -2.5% | 81,600 |
| 2025/01/09 | 4,890 | 4,980 | 4,785 | 4,905 | +10 | +0.2% | 108,700 |
| 2025/01/08 | 4,950 | 5,070 | 4,840 | 4,895 | +25 | +0.5% | 173,600 |
| 2025/01/07 | 4,760 | 4,890 | 4,670 | 4,870 | +110 | +2.3% | 126,200 |
| 2025/01/06 | 4,720 | 4,880 | 4,620 | 4,760 | +150 | +3.3% | 158,400 |
| 2024/12/30 | 4,540 | 4,660 | 4,485 | 4,610 | +105 | +2.3% | 110,700 |
| 2024/12/27 | 4,390 | 4,635 | 4,390 | 4,505 | +185 | +4.3% | 251,600 |
| 2024/12/26 | 4,515 | 4,525 | 4,320 | 4,320 | -240 | -5.3% | 288,700 |
| 2024/12/25 | 4,705 | 4,725 | 4,520 | 4,560 | -155 | -3.3% | 178,700 |
| 2024/12/24 | 4,720 | 4,880 | 4,655 | 4,715 | -25 | -0.5% | 132,700 |
| 2024/12/23 | 4,650 | 4,800 | 4,600 | 4,740 | +20 | +0.4% | 121,200 |
| 2024/12/20 | 4,585 | 4,750 | 4,555 | 4,720 | +135 | +2.9% | 151,600 |
| 2024/12/19 | 4,680 | 4,820 | 4,550 | 4,585 | -200 | -4.2% | 185,700 |
| 2024/12/18 | 5,130 | 5,490 | 4,770 | 4,785 | -545 | -10.2% | 639,300 |
| 2024/12/17 | 4,590 | 5,330 | 4,455 | 5,330 | +705 | +15.2% | 152,100 |
| 2024/12/16 | 4,675 | 4,705 | 4,590 | 4,625 | -70 | -1.5% | 142,100 |
| 2024/12/13 | 4,790 | 4,790 | 4,620 | 4,695 | -50 | -1.1% | 120,500 |
| 2024/12/12 | 4,855 | 4,910 | 4,715 | 4,745 | -90 | -1.9% | 164,700 |
| 2024/12/11 | 4,805 | 4,925 | 4,780 | 4,835 | -15 | -0.3% | 108,800 |
| 2024/12/10 | 4,730 | 4,940 | 4,730 | 4,850 | +180 | +3.9% | 208,400 |
| 2024/12/09 | 4,905 | 4,910 | 4,635 | 4,670 | -230 | -4.7% | 246,100 |
| 2024/12/06 | 4,955 | 4,970 | 4,830 | 4,900 | -95 | -1.9% | 204,800 |
| 2024/12/05 | 5,030 | 5,190 | 4,960 | 4,995 | -105 | -2.1% | 221,000 |
| 2024/12/04 | 5,500 | 5,500 | 5,100 | 5,100 | -370 | -6.8% | 449,100 |
| 2024/12/03 | 5,170 | 5,490 | 5,020 | 5,470 | +300 | +5.8% | 529,400 |
| 2024/12/02 | 5,290 | 5,540 | 5,160 | 5,170 | +80 | +1.6% | 720,900 |
| 2024/11/29 | 4,830 | 5,160 | 4,740 | 5,090 | +240 | +4.9% | 478,200 |
| 2024/11/28 | 4,805 | 4,950 | 4,680 | 4,850 | +105 | +2.2% | 722,100 |
| 2024/11/27 | 4,600 | 4,770 | 4,450 | 4,745 | -55 | -1.1% | 655,300 |
| 2024/11/26 | 4,905 | 5,110 | 4,655 | 4,800 | -240 | -4.8% | 1,061,200 |
101～
150
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
