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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 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 |
| 2024/04/12 | 3,740 | 3,830 | 3,665 | 3,730 | +50 | +1.4% | 119,900 |
| 2024/04/11 | 3,635 | 3,705 | 3,575 | 3,680 | +30 | +0.8% | 115,600 |
| 2024/04/10 | 3,990 | 4,065 | 3,630 | 3,650 | -340 | -8.5% | 343,500 |
| 2024/04/09 | 4,020 | 4,075 | 3,900 | 3,990 | -30 | -0.7% | 228,000 |
| 2024/04/08 | 3,815 | 4,035 | 3,790 | 4,020 | +270 | +7.2% | 337,700 |
| 2024/04/05 | 3,630 | 3,770 | 3,630 | 3,750 | +55 | +1.5% | 135,500 |
| 2024/04/04 | 3,720 | 3,730 | 3,580 | 3,695 | -10 | -0.3% | 136,900 |
| 2024/04/03 | 3,600 | 3,790 | 3,575 | 3,705 | +90 | +2.5% | 207,300 |
| 2024/04/02 | 3,785 | 3,785 | 3,580 | 3,615 | -135 | -3.6% | 116,000 |
| 2024/04/01 | 3,680 | 3,790 | 3,630 | 3,750 | +55 | +1.5% | 125,900 |
| 2024/03/29 | 3,700 | 3,875 | 3,620 | 3,695 | +25 | +0.7% | 231,100 |
| 2024/03/28 | 3,365 | 3,700 | 3,365 | 3,670 | +285 | +8.4% | 231,000 |
| 2024/03/27 | 3,420 | 3,495 | 3,380 | 3,385 | -50 | -1.5% | 78,600 |
| 2024/03/26 | 3,310 | 3,435 | 3,275 | 3,435 | +60 | +1.8% | 97,600 |
| 2024/03/25 | 3,350 | 3,430 | 3,295 | 3,375 | -5 | -0.1% | 99,800 |
| 2024/03/22 | 3,520 | 3,520 | 3,355 | 3,380 | -125 | -3.6% | 132,900 |
| 2024/03/21 | 3,420 | 3,585 | 3,365 | 3,505 | +85 | +2.5% | 170,900 |
| 2024/03/19 | 3,320 | 3,460 | 3,270 | 3,420 | +100 | +3% | 131,300 |
| 2024/03/18 | 3,290 | 3,370 | 3,160 | 3,320 | -15 | -0.4% | 193,800 |
| 2024/03/15 | 3,580 | 3,580 | 3,305 | 3,335 | -335 | -9.1% | 386,200 |
| 2024/03/14 | 3,595 | 3,860 | 3,475 | 3,670 | +175 | +5% | 561,100 |
| 2024/03/13 | 3,625 | 3,625 | 3,400 | 3,495 | -30 | -0.9% | 154,400 |
| 2024/03/12 | 3,375 | 3,600 | 3,300 | 3,525 | +100 | +2.9% | 166,300 |
| 2024/03/11 | 3,630 | 3,680 | 3,400 | 3,425 | -345 | -9.2% | 321,100 |
| 2024/03/08 | 3,675 | 3,930 | 3,670 | 3,770 | +95 | +2.6% | 344,600 |
| 2024/03/07 | 3,900 | 3,930 | 3,650 | 3,675 | -150 | -3.9% | 311,600 |
| 2024/03/06 | 3,615 | 3,915 | 3,525 | 3,825 | +85 | +2.3% | 369,300 |
| 2024/03/05 | 3,400 | 3,800 | 3,355 | 3,740 | +390 | +11.6% | 378,200 |
| 2024/03/04 | 3,280 | 3,375 | 3,205 | 3,350 | +130 | +4% | 129,700 |
| 2024/03/01 | 3,180 | 3,265 | 3,060 | 3,220 | +20 | +0.6% | 157,200 |
| 2024/02/29 | 3,285 | 3,325 | 3,185 | 3,200 | -85 | -2.6% | 139,000 |
| 2024/02/28 | 3,395 | 3,465 | 3,230 | 3,285 | -115 | -3.4% | 207,000 |
| 2024/02/27 | 3,475 | 3,495 | 3,360 | 3,400 | -20 | -0.6% | 132,000 |
| 2024/02/26 | 3,300 | 3,500 | 3,205 | 3,420 | +175 | +5.4% | 201,500 |
| 2024/02/22 | 3,345 | 3,380 | 3,130 | 3,245 | -30 | -0.9% | 235,200 |
| 2024/02/21 | 3,245 | 3,360 | 3,220 | 3,275 | -40 | -1.2% | 171,600 |
| 2024/02/20 | 3,260 | 3,460 | 3,100 | 3,315 | -195 | -5.6% | 616,400 |
| 2024/02/19 | 3,705 | 3,780 | 3,490 | 3,510 | -210 | -5.6% | 451,900 |
| 2024/02/16 | 3,105 | 3,795 | 3,035 | 3,720 | +495 | +15.3% | 718,600 |
| 2024/02/15 | 3,200 | 3,285 | 2,985 | 3,225 | +170 | +5.6% | 688,800 |
| 2024/02/14 | 2,550 | 3,055 | 2,543 | 3,055 | +500 | +19.6% | 1,240,600 |
| 2024/02/13 | 2,515 | 2,581 | 2,472 | 2,555 | +115 | +4.7% | 332,000 |
| 2024/02/09 | 2,388 | 2,479 | 2,364 | 2,440 | +86 | +3.7% | 193,400 |
| 2024/02/08 | 2,340 | 2,400 | 2,296 | 2,354 | +40 | +1.7% | 132,500 |
| 2024/02/07 | 2,268 | 2,324 | 2,257 | 2,314 | +53 | +2.3% | 103,500 |
| 2024/02/06 | 2,300 | 2,330 | 2,251 | 2,261 | -25 | -1.1% | 105,100 |
| 2024/02/05 | 2,288 | 2,339 | 2,257 | 2,286 | -15 | -0.7% | 144,600 |
| 2024/02/02 | 2,395 | 2,442 | 2,291 | 2,301 | -82 | -3.4% | 222,000 |
301～
350
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 | 597,000円 | +237.1% | - | 0.00% | - | 8.76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 | 52,900円 | +4.6% | +6.1% | 5.29% | 9.02倍 | 3.34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 | 50,200円 | +150.0% | - | 0.00% | - | 25.47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 | 133,400円 | +15.7% | +5.3% | 3.41% | 9.64倍 | 0.72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
