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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,440 | 4,545 | 4,260 | 4,280 | -250 | -5.5% | 4,613,200 |
| 2024/03/26 | 4,950 | 4,950 | 4,530 | 4,530 | -310 | -6.4% | 6,258,400 |
| 2024/03/25 | 4,500 | 4,840 | 4,355 | 4,840 | +270 | +5.9% | 8,389,700 |
| 2024/03/22 | 4,725 | 4,975 | 4,400 | 4,570 | +35 | +0.8% | 13,741,700 |
| 2024/03/21 | 4,050 | 4,620 | 3,955 | 4,535 | +615 | +15.7% | 15,768,900 |
| 2024/03/19 | 3,915 | 3,970 | 3,735 | 3,920 | +45 | +1.2% | 3,625,400 |
| 2024/03/18 | 3,695 | 3,925 | 3,630 | 3,875 | +300 | +8.4% | 4,838,500 |
| 2024/03/15 | 3,650 | 3,745 | 3,515 | 3,575 | -125 | -3.4% | 2,278,100 |
| 2024/03/14 | 3,350 | 3,700 | 3,325 | 3,700 | +310 | +9.1% | 3,497,700 |
| 2024/03/13 | 3,680 | 3,715 | 3,235 | 3,390 | -150 | -4.2% | 2,989,500 |
| 2024/03/12 | 3,320 | 3,635 | 3,265 | 3,540 | +145 | +4.3% | 3,063,900 |
| 2024/03/11 | 3,305 | 3,540 | 3,300 | 3,395 | -300 | -8.1% | 2,757,900 |
| 2024/03/08 | 3,935 | 3,995 | 3,580 | 3,695 | -310 | -7.7% | 2,826,000 |
| 2024/03/07 | 4,170 | 4,170 | 3,855 | 4,005 | +75 | +1.9% | 4,113,000 |
| 2024/03/06 | 3,700 | 4,440 | 3,670 | 3,930 | -65 | -1.6% | 9,939,000 |
| 2024/03/05 | 3,995 | 3,995 | 3,825 | 3,995 | +700 | +21.2% | 1,951,600 |
| 2024/03/04 | 3,295 | 3,295 | 3,295 | 3,295 | +500 | +17.9% | 166,700 |
| 2024/03/01 | 3,105 | 3,220 | 2,736 | 2,795 | -365 | -11.6% | 6,622,200 |
| 2024/02/29 | 2,850 | 3,395 | 2,627 | 3,160 | +239 | +8.2% | 9,920,500 |
| 2024/02/28 | 2,930 | 3,060 | 2,858 | 2,921 | -65 | -2.2% | 2,702,200 |
| 2024/02/27 | 3,020 | 3,125 | 2,880 | 2,986 | -104 | -3.4% | 4,417,600 |
| 2024/02/26 | 3,250 | 3,330 | 3,040 | 3,090 | -225 | -6.8% | 3,281,000 |
| 2024/02/22 | 3,005 | 3,350 | 2,932 | 3,315 | +240 | +7.8% | 9,193,200 |
| 2024/02/21 | 3,430 | 3,645 | 3,035 | 3,075 | -565 | -15.5% | 6,440,500 |
| 2024/02/20 | 3,475 | 3,755 | 3,200 | 3,640 | -185 | -4.8% | 7,116,600 |
| 2024/02/19 | 4,075 | 4,175 | 3,630 | 3,825 | -195 | -4.9% | 7,408,300 |
| 2024/02/16 | 3,900 | 4,370 | 3,765 | 4,020 | +175 | +4.6% | 10,643,100 |
| 2024/02/15 | 3,585 | 3,845 | 3,210 | 3,845 | +700 | +22.3% | 8,583,000 |
| 2024/02/14 | 3,100 | 3,380 | 2,965 | 3,145 | +267 | +9.3% | 12,287,800 |
| 2024/02/13 | 2,600 | 2,878 | 2,519 | 2,878 | +500 | +21% | 7,690,000 |
| 2024/02/09 | 2,390 | 2,454 | 2,265 | 2,378 | -22 | -0.9% | 10,154,900 |
| 2024/02/08 | 2,328 | 2,648 | 2,280 | 2,400 | -45 | -1.8% | 35,877,300 |
| 2024/02/07 | 2,060 | 2,486 | 2,035 | 2,445 | +415 | +20.4% | 48,539,500 |
| 2024/02/06 | 1,755 | 2,078 | 1,750 | 2,030 | +258 | +14.6% | 22,744,900 |
| 2024/02/05 | 1,836 | 1,841 | 1,755 | 1,772 | -84 | -4.5% | 6,257,700 |
| 2024/02/02 | 1,921 | 1,970 | 1,830 | 1,856 | -25 | -1.3% | 17,570,900 |
| 2024/02/01 | 1,879 | 2,093 | 1,780 | 1,881 | +119 | +6.8% | 44,164,400 |
| 2024/01/31 | 1,770 | 1,848 | 1,692 | 1,762 | -68 | -3.7% | 26,761,000 |
| 2024/01/30 | 1,600 | 1,886 | 1,558 | 1,830 | +311 | +20.5% | 50,681,500 |
| 2024/01/29 | 1,238 | 1,519 | 1,225 | 1,519 | +300 | +24.6% | 30,652,200 |
| 2024/01/26 | 1,145 | 1,225 | 1,140 | 1,219 | +58 | +5% | 4,043,600 |
| 2024/01/25 | 1,156 | 1,205 | 1,146 | 1,161 | -15 | -1.3% | 2,986,500 |
| 2024/01/24 | 1,247 | 1,253 | 1,169 | 1,176 | -79 | -6.3% | 3,361,600 |
| 2024/01/23 | 1,250 | 1,289 | 1,211 | 1,255 | -16 | -1.3% | 4,794,600 |
| 2024/01/22 | 1,300 | 1,310 | 1,268 | 1,271 | -10 | -0.8% | 3,486,300 |
| 2024/01/19 | 1,317 | 1,336 | 1,250 | 1,281 | -10 | -0.8% | 7,824,600 |
| 2024/01/18 | 1,360 | 1,402 | 1,288 | 1,291 | -87 | -6.3% | 19,809,300 |
| 2024/01/17 | 1,215 | 1,384 | 1,145 | 1,378 | +124 | +9.9% | 12,099,100 |
| 2024/01/16 | 1,376 | 1,408 | 1,240 | 1,254 | +20 | +1.6% | 16,002,000 |
| 2024/01/15 | 1,136 | 1,240 | 1,121 | 1,234 | +74 | +6.4% | 4,745,500 |
251～
300
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
