ＱＤレーザの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/05 | 1,194 | 1,217 | 1,145 | 1,171 | -26 | -2.2% | 1,622,400 |
| 2021/08/04 | 1,255 | 1,259 | 1,187 | 1,197 | -53 | -4.2% | 1,861,900 |
| 2021/08/03 | 1,295 | 1,311 | 1,250 | 1,250 | -65 | -4.9% | 1,049,900 |
| 2021/08/02 | 1,287 | 1,333 | 1,260 | 1,315 | +13 | +1% | 889,100 |
| 2021/07/30 | 1,313 | 1,325 | 1,271 | 1,302 | -37 | -2.8% | 1,228,500 |
| 2021/07/29 | 1,370 | 1,375 | 1,332 | 1,339 | -12 | -0.9% | 575,100 |
| 2021/07/28 | 1,390 | 1,399 | 1,339 | 1,351 | -57 | -4% | 884,200 |
| 2021/07/27 | 1,431 | 1,440 | 1,400 | 1,408 | -28 | -1.9% | 540,000 |
| 2021/07/26 | 1,405 | 1,453 | 1,404 | 1,436 | +34 | +2.4% | 558,600 |
| 2021/07/21 | 1,436 | 1,445 | 1,389 | 1,402 | -24 | -1.7% | 799,800 |
| 2021/07/20 | 1,465 | 1,475 | 1,416 | 1,426 | -59 | -4% | 913,000 |
| 2021/07/19 | 1,491 | 1,502 | 1,460 | 1,485 | -27 | -1.8% | 743,500 |
| 2021/07/16 | 1,502 | 1,550 | 1,495 | 1,512 | -2 | -0.1% | 813,100 |
| 2021/07/15 | 1,545 | 1,545 | 1,506 | 1,514 | -28 | -1.8% | 525,500 |
| 2021/07/14 | 1,530 | 1,555 | 1,520 | 1,542 | +12 | +0.8% | 561,700 |
| 2021/07/13 | 1,565 | 1,566 | 1,518 | 1,530 | -30 | -1.9% | 735,600 |
| 2021/07/12 | 1,601 | 1,617 | 1,544 | 1,560 | -4 | -0.3% | 2,250,500 |
| 2021/07/09 | 1,480 | 1,565 | 1,465 | 1,564 | +56 | +3.7% | 1,314,900 |
| 2021/07/08 | 1,539 | 1,544 | 1,503 | 1,508 | -35 | -2.3% | 835,200 |
| 2021/07/07 | 1,540 | 1,555 | 1,531 | 1,543 | -8 | -0.5% | 567,900 |
| 2021/07/06 | 1,590 | 1,590 | 1,544 | 1,551 | -20 | -1.3% | 719,600 |
| 2021/07/05 | 1,574 | 1,605 | 1,552 | 1,571 | +32 | +2.1% | 1,170,500 |
| 2021/07/02 | 1,578 | 1,578 | 1,536 | 1,539 | -34 | -2.2% | 735,400 |
| 2021/07/01 | 1,563 | 1,579 | 1,543 | 1,573 | +3 | +0.2% | 562,400 |
| 2021/06/30 | 1,550 | 1,576 | 1,521 | 1,570 | +10 | +0.6% | 1,024,400 |
| 2021/06/29 | 1,568 | 1,576 | 1,550 | 1,560 | -20 | -1.3% | 689,600 |
| 2021/06/28 | 1,610 | 1,610 | 1,575 | 1,580 | -21 | -1.3% | 574,600 |
| 2021/06/25 | 1,614 | 1,618 | 1,592 | 1,601 | -4 | -0.2% | 639,100 |
| 2021/06/24 | 1,649 | 1,649 | 1,595 | 1,605 | -28 | -1.7% | 1,129,400 |
| 2021/06/23 | 1,570 | 1,638 | 1,565 | 1,633 | +76 | +4.9% | 1,963,900 |
| 2021/06/22 | 1,575 | 1,583 | 1,541 | 1,557 | +8 | +0.5% | 1,146,000 |
| 2021/06/21 | 1,526 | 1,581 | 1,525 | 1,549 | -36 | -2.3% | 1,103,900 |
| 2021/06/18 | 1,605 | 1,632 | 1,583 | 1,585 | +5 | +0.3% | 1,705,300 |
| 2021/06/17 | 1,567 | 1,581 | 1,515 | 1,580 | -1 | -0.1% | 1,663,500 |
| 2021/06/16 | 1,601 | 1,608 | 1,577 | 1,581 | -24 | -1.5% | 1,002,300 |
| 2021/06/15 | 1,605 | 1,625 | 1,587 | 1,605 | -18 | -1.1% | 1,383,200 |
| 2021/06/14 | 1,641 | 1,648 | 1,611 | 1,623 | -7 | -0.4% | 1,022,800 |
| 2021/06/11 | 1,653 | 1,687 | 1,618 | 1,630 | -25 | -1.5% | 2,032,700 |
| 2021/06/10 | 1,640 | 1,690 | 1,628 | 1,655 | -1 | -0.1% | 2,838,300 |
| 2021/06/09 | 1,619 | 1,667 | 1,595 | 1,656 | +23 | +1.4% | 2,569,300 |
| 2021/06/08 | 1,677 | 1,693 | 1,622 | 1,633 | -42 | -2.5% | 3,464,800 |
| 2021/06/07 | 1,670 | 1,709 | 1,641 | 1,675 | +70 | +4.4% | 5,189,400 |
| 2021/06/04 | 1,612 | 1,638 | 1,561 | 1,605 | -2 | -0.1% | 4,261,500 |
| 2021/06/03 | 1,615 | 1,750 | 1,563 | 1,607 | -18 | -1.1% | 9,568,700 |
| 2021/06/02 | 1,657 | 1,673 | 1,608 | 1,625 | -30 | -1.8% | 2,153,300 |
| 2021/06/01 | 1,677 | 1,715 | 1,596 | 1,655 | +10 | +0.6% | 7,526,900 |
| 2021/05/31 | 1,521 | 1,689 | 1,521 | 1,645 | +134 | +8.9% | 7,769,800 |
| 2021/05/28 | 1,527 | 1,577 | 1,505 | 1,511 | -4 | -0.3% | 2,645,600 |
| 2021/05/27 | 1,517 | 1,532 | 1,485 | 1,515 | -18 | -1.2% | 1,355,900 |
| 2021/05/26 | 1,528 | 1,568 | 1,521 | 1,533 | -24 | -1.5% | 1,703,100 |
901～
950
件表示中 / 1022件
類似銘柄と比較する
現在ご覧いただいている「ＱＤレーザ」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 |
|---|---|---|---|---|---|---|---|---|
| ＱＤレーザ | 25,400円 | +1.9% | - | 0.00% | - | 1.97倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 菊水ＨＤ | 115,600円 | +2.5% | +3.2% | 4.07% | 7.33倍 | 0.73倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| 三社電機 | 72,800円 | -17.1% | -71.2% | 5.49% | 13.83倍 | 0.40倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| アクセル | 94,600円 | -13.8% | -39.6% | 4.33% | 11.52倍 | 0.82倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ザイン | 80,200円 | +38.0% | +36.4% | 1.87% | 28.46倍 | 0.91倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
