ＱＰＳ研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 2,150 | 2,230 | 2,087 | 2,165 | ±0 | ±0% | 13,599,300 |
| 2025/05/29 | 2,249 | 2,280 | 2,131 | 2,165 | -84 | -3.7% | 15,338,000 |
| 2025/05/28 | 1,967 | 2,249 | 1,941 | 2,249 | +400 | +21.6% | 26,114,200 |
| 2025/05/27 | 1,787 | 1,852 | 1,763 | 1,849 | +50 | +2.8% | 8,792,300 |
| 2025/05/26 | 1,780 | 1,866 | 1,760 | 1,799 | +59 | +3.4% | 10,105,300 |
| 2025/05/23 | 1,775 | 1,835 | 1,728 | 1,740 | -1 | -0.1% | 9,518,300 |
| 2025/05/22 | 1,705 | 1,776 | 1,681 | 1,741 | -44 | -2.5% | 8,502,900 |
| 2025/05/21 | 1,619 | 1,785 | 1,589 | 1,785 | +193 | +12.1% | 12,330,000 |
| 2025/05/20 | 1,621 | 1,738 | 1,571 | 1,592 | -29 | -1.8% | 9,509,700 |
| 2025/05/19 | 1,697 | 1,814 | 1,621 | 1,621 | -21 | -1.3% | 10,013,900 |
| 2025/05/16 | 1,715 | 1,725 | 1,620 | 1,642 | -38 | -2.3% | 5,043,100 |
| 2025/05/15 | 1,700 | 1,730 | 1,666 | 1,680 | -18 | -1.1% | 5,956,600 |
| 2025/05/14 | 1,625 | 1,705 | 1,580 | 1,698 | +62 | +3.8% | 6,552,600 |
| 2025/05/13 | 1,635 | 1,648 | 1,577 | 1,636 | +12 | +0.7% | 5,781,200 |
| 2025/05/12 | 1,465 | 1,678 | 1,463 | 1,624 | +156 | +10.6% | 11,521,800 |
| 2025/05/09 | 1,529 | 1,530 | 1,465 | 1,468 | -60 | -3.9% | 4,279,500 |
| 2025/05/08 | 1,521 | 1,558 | 1,482 | 1,528 | +16 | +1.1% | 5,256,000 |
| 2025/05/07 | 1,548 | 1,599 | 1,492 | 1,512 | -24 | -1.6% | 9,848,400 |
| 2025/05/02 | 1,409 | 1,608 | 1,361 | 1,536 | +131 | +9.3% | 19,240,400 |
| 2025/05/01 | 1,390 | 1,425 | 1,357 | 1,405 | +45 | +3.3% | 4,605,900 |
| 2025/04/30 | 1,392 | 1,407 | 1,302 | 1,360 | -25 | -1.8% | 5,595,800 |
| 2025/04/28 | 1,475 | 1,515 | 1,372 | 1,385 | -80 | -5.5% | 9,066,000 |
| 2025/04/25 | 1,408 | 1,538 | 1,343 | 1,465 | +81 | +5.9% | 14,193,000 |
| 2025/04/24 | 1,301 | 1,403 | 1,301 | 1,384 | +64 | +4.8% | 7,777,500 |
| 2025/04/23 | 1,301 | 1,404 | 1,300 | 1,320 | +109 | +9% | 14,323,400 |
| 2025/04/22 | 1,208 | 1,250 | 1,201 | 1,211 | -11 | -0.9% | 2,697,000 |
| 2025/04/21 | 1,291 | 1,316 | 1,214 | 1,222 | -60 | -4.7% | 4,088,800 |
| 2025/04/18 | 1,234 | 1,312 | 1,218 | 1,282 | +67 | +5.5% | 6,926,100 |
| 2025/04/17 | 1,198 | 1,252 | 1,159 | 1,215 | +39 | +3.3% | 6,121,200 |
| 2025/04/16 | 1,197 | 1,205 | 1,145 | 1,176 | -4 | -0.3% | 3,891,800 |
| 2025/04/15 | 1,240 | 1,278 | 1,170 | 1,180 | ±0 | ±0% | 9,345,700 |
| 2025/04/14 | 1,119 | 1,235 | 1,111 | 1,180 | +91 | +8.4% | 10,780,900 |
| 2025/04/11 | 951 | 1,089 | 951 | 1,089 | +112 | +11.5% | 6,318,000 |
| 2025/04/10 | 975 | 987 | 939 | 977 | +77 | +8.6% | 4,119,100 |
| 2025/04/09 | 920 | 943 | 866 | 900 | -35 | -3.7% | 3,646,700 |
| 2025/04/08 | 898 | 966 | 892 | 935 | +110 | +13.3% | 4,063,200 |
| 2025/04/07 | 833 | 895 | 806 | 825 | -117 | -12.4% | 4,482,500 |
| 2025/04/04 | 1,060 | 1,088 | 910 | 942 | -128 | -12% | 8,127,800 |
| 2025/04/03 | 969 | 1,125 | 958 | 1,070 | +41 | +4% | 13,988,400 |
| 2025/04/02 | 919 | 1,029 | 914 | 1,029 | +150 | +17.1% | 10,173,500 |
| 2025/04/01 | 913 | 925 | 879 | 879 | -32 | -3.5% | 1,846,200 |
| 2025/03/31 | 924 | 930 | 890 | 911 | -28 | -3% | 1,964,100 |
| 2025/03/28 | 953 | 964 | 920 | 939 | +37 | +4.1% | 3,084,400 |
| 2025/03/27 | 907 | 914 | 894 | 902 | -11 | -1.2% | 694,000 |
| 2025/03/26 | 930 | 937 | 911 | 913 | -23 | -2.5% | 875,700 |
| 2025/03/25 | 958 | 959 | 927 | 936 | +2 | +0.2% | 1,145,100 |
| 2025/03/24 | 944 | 954 | 929 | 934 | -16 | -1.7% | 789,200 |
| 2025/03/21 | 953 | 967 | 946 | 950 | -4 | -0.4% | 774,800 |
| 2025/03/19 | 974 | 981 | 946 | 954 | -22 | -2.3% | 879,200 |
| 2025/03/18 | 1,002 | 1,007 | 968 | 976 | -11 | -1.1% | 1,262,200 |
1～
50
件表示中 / 361件
類似銘柄と比較する
現在ご覧いただいている「ＱＰＳ研究」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 |
|---|---|---|---|---|---|---|---|---|
| ＱＰＳ研究 | 216,500円 | +72.4% | - | 0.00% | - | 14.97倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ＰＫＳＨＡ | 333,500円 | +18.4% | +0.2% | 0.00% | 39.80倍 | 3.03倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| デジアーツ | 729,000円 | +25.7% | +34.8% | 1.30% | 23.54倍 | 5.70倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| メドレー | 303,500円 | +35.8% | +5.4% | 0.00% | 31.66倍 | 4.86倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| テレ東ＨＤ | 358,000円 | +0.8% | +1.8% | 2.51% | 15.13倍 | 0.94倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
