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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,565 | 1,570 | 1,504 | 1,529 | -36 | -2.3% | 741,100 |
| 2024/11/21 | 1,488 | 1,565 | 1,483 | 1,565 | +62 | +4.1% | 972,800 |
| 2024/11/20 | 1,463 | 1,537 | 1,462 | 1,503 | +35 | +2.4% | 869,300 |
| 2024/11/19 | 1,471 | 1,494 | 1,445 | 1,468 | +7 | +0.5% | 576,800 |
| 2024/11/18 | 1,482 | 1,492 | 1,444 | 1,461 | -44 | -2.9% | 698,400 |
| 2024/11/15 | 1,516 | 1,551 | 1,504 | 1,505 | -29 | -1.9% | 580,400 |
| 2024/11/14 | 1,568 | 1,569 | 1,514 | 1,534 | -25 | -1.6% | 477,500 |
| 2024/11/13 | 1,595 | 1,610 | 1,542 | 1,559 | -52 | -3.2% | 973,500 |
| 2024/11/12 | 1,577 | 1,705 | 1,577 | 1,611 | +25 | +1.6% | 2,024,400 |
| 2024/11/11 | 1,614 | 1,623 | 1,577 | 1,586 | -27 | -1.7% | 645,600 |
| 2024/11/08 | 1,555 | 1,615 | 1,550 | 1,613 | +51 | +3.3% | 940,900 |
| 2024/11/07 | 1,596 | 1,618 | 1,559 | 1,562 | -19 | -1.2% | 992,300 |
| 2024/11/06 | 1,579 | 1,605 | 1,540 | 1,581 | -13 | -0.8% | 917,700 |
| 2024/11/05 | 1,600 | 1,660 | 1,550 | 1,594 | -1 | -0.1% | 845,600 |
| 2024/11/01 | 1,601 | 1,625 | 1,581 | 1,595 | -43 | -2.6% | 1,024,600 |
| 2024/10/31 | 1,636 | 1,702 | 1,632 | 1,638 | -11 | -0.7% | 1,546,600 |
| 2024/10/30 | 1,600 | 1,649 | 1,597 | 1,649 | +45 | +2.8% | 2,073,100 |
| 2024/10/29 | 1,601 | 1,656 | 1,585 | 1,604 | +11 | +0.7% | 1,732,000 |
| 2024/10/28 | 1,544 | 1,613 | 1,534 | 1,593 | +50 | +3.2% | 1,562,600 |
| 2024/10/25 | 1,520 | 1,635 | 1,511 | 1,543 | -17 | -1.1% | 3,566,200 |
| 2024/10/24 | 1,440 | 1,575 | 1,395 | 1,560 | +91 | +6.2% | 2,209,200 |
| 2024/10/23 | 1,432 | 1,487 | 1,418 | 1,469 | +8 | +0.5% | 627,400 |
| 2024/10/22 | 1,475 | 1,476 | 1,414 | 1,461 | -19 | -1.3% | 747,500 |
| 2024/10/21 | 1,483 | 1,506 | 1,456 | 1,480 | -23 | -1.5% | 572,300 |
| 2024/10/18 | 1,517 | 1,527 | 1,465 | 1,503 | -30 | -2% | 1,232,500 |
| 2024/10/17 | 1,604 | 1,633 | 1,527 | 1,533 | -48 | -3% | 2,102,700 |
| 2024/10/16 | 1,646 | 1,684 | 1,572 | 1,581 | -105 | -6.2% | 2,612,200 |
| 2024/10/15 | 1,570 | 1,735 | 1,570 | 1,686 | +131 | +8.4% | 8,060,900 |
| 2024/10/11 | 1,557 | 1,601 | 1,539 | 1,555 | -16 | -1% | 1,059,000 |
| 2024/10/10 | 1,550 | 1,611 | 1,550 | 1,571 | +26 | +1.7% | 1,312,800 |
| 2024/10/09 | 1,590 | 1,614 | 1,527 | 1,545 | -25 | -1.6% | 1,057,300 |
| 2024/10/08 | 1,601 | 1,619 | 1,570 | 1,570 | -50 | -3.1% | 806,800 |
| 2024/10/07 | 1,654 | 1,690 | 1,614 | 1,620 | -18 | -1.1% | 1,219,400 |
| 2024/10/04 | 1,640 | 1,678 | 1,616 | 1,638 | -30 | -1.8% | 1,609,200 |
| 2024/10/03 | 1,753 | 1,778 | 1,668 | 1,668 | -42 | -2.5% | 3,176,800 |
| 2024/10/02 | 1,769 | 1,799 | 1,708 | 1,710 | -128 | -7% | 3,101,700 |
| 2024/10/01 | 1,845 | 1,984 | 1,807 | 1,838 | +73 | +4.1% | 9,608,700 |
| 2024/09/30 | 1,919 | 1,931 | 1,730 | 1,765 | -386 | -17.9% | 8,803,200 |
| 2024/09/27 | 1,804 | 2,151 | 1,785 | 2,151 | +400 | +22.8% | 18,888,500 |
| 2024/09/26 | 1,511 | 1,777 | 1,497 | 1,751 | +240 | +15.9% | 10,653,200 |
| 2024/09/25 | 1,549 | 1,581 | 1,498 | 1,511 | -23 | -1.5% | 1,178,100 |
| 2024/09/24 | 1,590 | 1,659 | 1,525 | 1,534 | +68 | +4.6% | 5,317,400 |
| 2024/09/20 | 1,474 | 1,486 | 1,425 | 1,466 | -7 | -0.5% | 2,484,300 |
| 2024/09/19 | 1,269 | 1,530 | 1,252 | 1,473 | +243 | +19.8% | 8,302,700 |
| 2024/09/18 | 1,217 | 1,269 | 1,204 | 1,230 | +24 | +2% | 1,144,800 |
| 2024/09/17 | 1,222 | 1,263 | 1,188 | 1,206 | -15 | -1.2% | 1,349,300 |
| 2024/09/13 | 1,260 | 1,320 | 1,212 | 1,221 | -54 | -4.2% | 2,796,500 |
| 2024/09/12 | 1,314 | 1,348 | 1,226 | 1,275 | -269 | -17.4% | 6,050,600 |
| 2024/09/11 | 1,534 | 1,585 | 1,512 | 1,544 | +1 | +0.1% | 1,194,100 |
| 2024/09/10 | 1,527 | 1,606 | 1,506 | 1,543 | +17 | +1.1% | 1,432,300 |
1～
50
件表示中 / 237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 | 152,900円 | +91.2% | -85.5% | 0.00% | - | 6.74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 |
| ＧＭＯ－ＦＧ | 700,000円 | +18.7% | - | 1.14% | 43.90倍 | 10.44倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| エムアップＨＤ | 158,100円 | +29.2% | +36.0% | 1.04% | 28.19倍 | 8.98倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| フィックスタース | 166,000円 | +16.3% | +12.8% | 1.08% | 28.15倍 | 7.95倍 |
|
プログラム高速化技術に強み。受託が屋台骨。ＡＩコードレビュー技術や量子技術も事業拡大 |
| クレスコ | 125,800円 | +10.9% | +6.0% | 3.02% | 12.96倍 | 1.79倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム
