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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,620 | 1,620 | 1,523 | 1,525 | -94 | -5.8% | 1,696,400 |
| 2024/08/20 | 1,594 | 1,664 | 1,553 | 1,619 | +53 | +3.4% | 2,859,500 |
| 2024/08/19 | 1,650 | 1,678 | 1,557 | 1,566 | -25 | -1.6% | 2,880,200 |
| 2024/08/16 | 1,600 | 1,633 | 1,536 | 1,591 | +64 | +4.2% | 1,976,400 |
| 2024/08/15 | 1,518 | 1,575 | 1,491 | 1,527 | +5 | +0.3% | 1,089,200 |
| 2024/08/14 | 1,534 | 1,680 | 1,497 | 1,522 | +16 | +1.1% | 2,681,300 |
| 2024/08/13 | 1,409 | 1,550 | 1,406 | 1,506 | +143 | +10.5% | 1,085,300 |
| 2024/08/09 | 1,458 | 1,470 | 1,325 | 1,363 | -11 | -0.8% | 781,100 |
| 2024/08/08 | 1,338 | 1,420 | 1,310 | 1,374 | +43 | +3.2% | 916,800 |
| 2024/08/07 | 1,265 | 1,400 | 1,265 | 1,331 | +10 | +0.8% | 1,267,300 |
| 2024/08/06 | 1,250 | 1,350 | 1,248 | 1,321 | +154 | +13.2% | 1,411,600 |
| 2024/08/05 | 1,317 | 1,355 | 1,167 | 1,167 | -300 | -20.4% | 2,031,700 |
| 2024/08/02 | 1,431 | 1,530 | 1,425 | 1,467 | -64 | -4.2% | 1,203,500 |
| 2024/08/01 | 1,606 | 1,611 | 1,527 | 1,531 | -109 | -6.6% | 895,700 |
| 2024/07/31 | 1,623 | 1,693 | 1,592 | 1,640 | +33 | +2.1% | 1,045,800 |
| 2024/07/30 | 1,640 | 1,641 | 1,572 | 1,607 | -34 | -2.1% | 851,600 |
| 2024/07/29 | 1,605 | 1,759 | 1,605 | 1,641 | +17 | +1% | 1,494,400 |
| 2024/07/26 | 1,643 | 1,673 | 1,570 | 1,624 | -19 | -1.2% | 1,128,200 |
| 2024/07/25 | 1,730 | 1,766 | 1,635 | 1,643 | -130 | -7.3% | 1,896,600 |
| 2024/07/24 | 1,817 | 1,842 | 1,751 | 1,773 | -77 | -4.2% | 2,099,400 |
| 2024/07/23 | 1,780 | 1,955 | 1,765 | 1,850 | -90 | -4.6% | 3,864,100 |
| 2024/07/22 | 2,111 | 2,112 | 1,935 | 1,940 | -187 | -8.8% | 1,879,300 |
| 2024/07/19 | 2,100 | 2,184 | 2,095 | 2,127 | +41 | +2% | 1,336,400 |
| 2024/07/18 | 2,103 | 2,134 | 2,042 | 2,086 | -67 | -3.1% | 1,687,000 |
| 2024/07/17 | 2,162 | 2,235 | 2,050 | 2,153 | -59 | -2.7% | 2,852,900 |
| 2024/07/16 | 2,211 | 2,345 | 2,155 | 2,212 | -249 | -10.1% | 4,644,700 |
| 2024/07/12 | 2,358 | 2,514 | 2,325 | 2,461 | +94 | +4% | 2,291,700 |
| 2024/07/11 | 2,333 | 2,376 | 2,255 | 2,367 | +59 | +2.6% | 1,054,100 |
| 2024/07/10 | 2,330 | 2,341 | 2,270 | 2,308 | -10 | -0.4% | 698,500 |
| 2024/07/09 | 2,349 | 2,366 | 2,303 | 2,318 | -33 | -1.4% | 522,600 |
| 2024/07/08 | 2,407 | 2,422 | 2,351 | 2,351 | -79 | -3.3% | 606,200 |
| 2024/07/05 | 2,444 | 2,488 | 2,430 | 2,430 | -44 | -1.8% | 559,700 |
| 2024/07/04 | 2,431 | 2,508 | 2,412 | 2,474 | +24 | +1% | 799,400 |
| 2024/07/03 | 2,435 | 2,475 | 2,403 | 2,450 | -28 | -1.1% | 838,200 |
| 2024/07/02 | 2,600 | 2,608 | 2,468 | 2,478 | -125 | -4.8% | 1,136,700 |
| 2024/07/01 | 2,600 | 2,653 | 2,521 | 2,603 | +31 | +1.2% | 2,063,200 |
| 2024/06/28 | 2,630 | 2,748 | 2,525 | 2,572 | -5 | -0.2% | 3,486,700 |
| 2024/06/27 | 2,438 | 2,585 | 2,421 | 2,577 | +134 | +5.5% | 1,901,200 |
| 2024/06/26 | 2,436 | 2,523 | 2,403 | 2,443 | +37 | +1.5% | 1,806,600 |
| 2024/06/25 | 2,335 | 2,520 | 2,308 | 2,406 | +71 | +3% | 2,558,700 |
| 2024/06/24 | 2,285 | 2,386 | 2,230 | 2,335 | +29 | +1.3% | 982,900 |
| 2024/06/21 | 2,281 | 2,318 | 2,240 | 2,306 | +9 | +0.4% | 1,014,000 |
| 2024/06/20 | 2,300 | 2,417 | 2,282 | 2,297 | -7 | -0.3% | 970,000 |
| 2024/06/19 | 2,352 | 2,360 | 2,273 | 2,304 | -33 | -1.4% | 929,100 |
| 2024/06/18 | 2,353 | 2,420 | 2,333 | 2,337 | +7 | +0.3% | 710,500 |
| 2024/06/17 | 2,373 | 2,386 | 2,311 | 2,330 | -87 | -3.6% | 813,000 |
| 2024/06/14 | 2,378 | 2,425 | 2,355 | 2,417 | +18 | +0.8% | 924,200 |
| 2024/06/13 | 2,498 | 2,530 | 2,387 | 2,399 | -106 | -4.2% | 1,292,100 |
| 2024/06/12 | 2,460 | 2,555 | 2,437 | 2,505 | +20 | +0.8% | 1,557,700 |
| 2024/06/11 | 2,551 | 2,619 | 2,485 | 2,485 | -54 | -2.1% | 2,077,200 |
151～
200
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
