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 |
|---|---|---|---|---|---|---|---|
| 2024/12/26 | 1,044 | 1,068 | 1,039 | 1,043 | -2 | -0.2% | 971,100 |
| 2024/12/25 | 1,048 | 1,066 | 1,034 | 1,045 | +1 | +0.1% | 736,000 |
| 2024/12/24 | 1,066 | 1,075 | 1,044 | 1,044 | -33 | -3.1% | 1,013,900 |
| 2024/12/23 | 1,101 | 1,112 | 1,058 | 1,077 | -44 | -3.9% | 1,119,200 |
| 2024/12/20 | 1,104 | 1,143 | 1,101 | 1,121 | +21 | +1.9% | 729,000 |
| 2024/12/19 | 1,090 | 1,113 | 1,082 | 1,100 | -8 | -0.7% | 799,400 |
| 2024/12/18 | 1,149 | 1,184 | 1,106 | 1,108 | -18 | -1.6% | 1,480,100 |
| 2024/12/17 | 1,138 | 1,152 | 1,120 | 1,126 | -13 | -1.1% | 678,400 |
| 2024/12/16 | 1,110 | 1,165 | 1,104 | 1,139 | +7 | +0.6% | 1,204,300 |
| 2024/12/13 | 1,200 | 1,200 | 1,125 | 1,132 | -67 | -5.6% | 1,752,900 |
| 2024/12/12 | 1,239 | 1,240 | 1,191 | 1,199 | -24 | -2% | 949,600 |
| 2024/12/11 | 1,230 | 1,237 | 1,208 | 1,223 | -4 | -0.3% | 889,800 |
| 2024/12/10 | 1,229 | 1,245 | 1,217 | 1,227 | -6 | -0.5% | 764,300 |
| 2024/12/09 | 1,266 | 1,318 | 1,232 | 1,233 | -60 | -4.6% | 1,353,700 |
| 2024/12/06 | 1,267 | 1,350 | 1,255 | 1,293 | +24 | +1.9% | 1,838,400 |
| 2024/12/05 | 1,313 | 1,342 | 1,268 | 1,269 | -38 | -2.9% | 1,208,600 |
| 2024/12/04 | 1,312 | 1,333 | 1,281 | 1,307 | -28 | -2.1% | 1,698,600 |
| 2024/12/03 | 1,399 | 1,417 | 1,327 | 1,335 | -65 | -4.6% | 2,709,900 |
| 2024/12/02 | 1,555 | 1,569 | 1,397 | 1,400 | -170 | -10.8% | 7,132,700 |
| 2024/11/29 | 1,345 | 1,571 | 1,320 | 1,570 | +229 | +17.1% | 8,581,300 |
| 2024/11/28 | 1,328 | 1,362 | 1,311 | 1,341 | +6 | +0.4% | 757,500 |
| 2024/11/27 | 1,401 | 1,405 | 1,334 | 1,335 | -87 | -6.1% | 1,193,100 |
| 2024/11/26 | 1,500 | 1,505 | 1,406 | 1,422 | -83 | -5.5% | 993,500 |
| 2024/11/25 | 1,549 | 1,560 | 1,503 | 1,505 | -24 | -1.6% | 866,900 |
| 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 |
101～
150
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
