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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/09 | 1,373 | 1,542 | 1,366 | 1,526 | +63 | +4.3% | 1,971,900 |
| 2024/09/06 | 1,530 | 1,539 | 1,429 | 1,463 | -55 | -3.6% | 2,261,400 |
| 2024/09/05 | 1,577 | 1,625 | 1,512 | 1,518 | -72 | -4.5% | 2,076,700 |
| 2024/09/04 | 1,615 | 1,615 | 1,521 | 1,590 | -105 | -6.2% | 3,650,800 |
| 2024/09/03 | 1,719 | 1,736 | 1,620 | 1,695 | +47 | +2.9% | 6,201,900 |
| 2024/09/02 | 1,599 | 1,674 | 1,594 | 1,648 | +107 | +6.9% | 3,248,200 |
| 2024/08/30 | 1,524 | 1,591 | 1,480 | 1,541 | +35 | +2.3% | 1,719,800 |
| 2024/08/29 | 1,478 | 1,537 | 1,461 | 1,506 | +15 | +1% | 1,723,400 |
| 2024/08/28 | 1,628 | 1,657 | 1,491 | 1,491 | -159 | -9.6% | 3,273,800 |
| 2024/08/27 | 1,507 | 1,740 | 1,478 | 1,650 | +148 | +9.9% | 8,213,700 |
| 2024/08/26 | 1,502 | 1,535 | 1,469 | 1,502 | +4 | +0.3% | 737,200 |
| 2024/08/23 | 1,483 | 1,535 | 1,460 | 1,498 | -4 | -0.3% | 1,100,600 |
| 2024/08/22 | 1,510 | 1,539 | 1,477 | 1,502 | -23 | -1.5% | 1,069,800 |
101～
150
件表示中 / 324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 | 94,200円 | +72.4% | - | 0.00% | - | 5.59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 |
| 都築電 | 204,300円 | -17.5% | -3.6% | 4.45% | 9.03倍 | 0.91倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| アルファポリス | 132,400円 | +26.8% | +36.0% | 1.06% | 20.04倍 | 3.04倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ＩＧポート | 186,000円 | +9.7% | +24.5% | 0.81% | 31.88倍 | 4.76倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ピーシーエー | 170,300円 | +9.9% | +2.0% | 4.87% | 20.62倍 | 1.85倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
市場注目の銘柄
チャート関連のコラム
