クオリプスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 5,920 | 6,100 | 5,920 | 6,080 | +220 | +3.8% | 128,500 |
| 2025/06/06 | 5,940 | 6,000 | 5,810 | 5,860 | -80 | -1.3% | 132,800 |
| 2025/06/05 | 6,030 | 6,150 | 5,940 | 5,940 | -110 | -1.8% | 124,700 |
| 2025/06/04 | 5,900 | 6,150 | 5,860 | 6,050 | +130 | +2.2% | 191,300 |
| 2025/06/03 | 5,820 | 5,970 | 5,730 | 5,920 | +70 | +1.2% | 144,000 |
| 2025/06/02 | 5,930 | 5,950 | 5,810 | 5,850 | -80 | -1.3% | 93,600 |
| 2025/05/30 | 6,120 | 6,270 | 5,870 | 5,930 | -210 | -3.4% | 241,800 |
| 2025/05/29 | 6,070 | 6,160 | 6,050 | 6,140 | +60 | +1% | 86,800 |
| 2025/05/28 | 6,280 | 6,320 | 6,080 | 6,080 | -210 | -3.3% | 139,200 |
| 2025/05/27 | 6,370 | 6,380 | 6,190 | 6,290 | -10 | -0.2% | 94,700 |
| 2025/05/26 | 6,090 | 6,340 | 6,090 | 6,300 | +210 | +3.4% | 184,700 |
| 2025/05/23 | 6,110 | 6,260 | 6,080 | 6,090 | -110 | -1.8% | 151,500 |
| 2025/05/22 | 6,260 | 6,360 | 6,150 | 6,200 | -110 | -1.7% | 124,500 |
| 2025/05/21 | 6,460 | 6,500 | 6,280 | 6,310 | -50 | -0.8% | 167,300 |
| 2025/05/20 | 6,240 | 6,410 | 6,150 | 6,360 | +60 | +1% | 226,300 |
| 2025/05/19 | 6,150 | 6,370 | 6,050 | 6,300 | -90 | -1.4% | 292,600 |
| 2025/05/16 | 6,630 | 6,920 | 6,380 | 6,390 | -290 | -4.3% | 331,100 |
| 2025/05/15 | 6,800 | 7,040 | 6,460 | 6,680 | -210 | -3% | 392,300 |
| 2025/05/14 | 7,010 | 7,010 | 6,820 | 6,890 | -50 | -0.7% | 137,400 |
| 2025/05/13 | 6,940 | 7,150 | 6,900 | 6,940 | +40 | +0.6% | 172,800 |
| 2025/05/12 | 6,660 | 6,910 | 6,630 | 6,900 | +180 | +2.7% | 133,500 |
| 2025/05/09 | 6,770 | 6,870 | 6,700 | 6,720 | -60 | -0.9% | 129,400 |
| 2025/05/08 | 7,090 | 7,100 | 6,750 | 6,780 | -310 | -4.4% | 270,800 |
| 2025/05/07 | 7,000 | 7,250 | 6,900 | 7,090 | +150 | +2.2% | 396,300 |
| 2025/05/02 | 6,870 | 6,960 | 6,690 | 6,940 | +30 | +0.4% | 196,800 |
| 2025/05/01 | 6,780 | 6,930 | 6,700 | 6,910 | +140 | +2.1% | 281,400 |
| 2025/04/30 | 6,950 | 7,100 | 6,630 | 6,770 | -180 | -2.6% | 308,600 |
| 2025/04/28 | 7,250 | 7,270 | 6,820 | 6,950 | -200 | -2.8% | 273,300 |
| 2025/04/25 | 7,130 | 7,400 | 7,130 | 7,150 | +30 | +0.4% | 276,800 |
| 2025/04/24 | 7,460 | 7,480 | 7,110 | 7,120 | -360 | -4.8% | 309,700 |
| 2025/04/23 | 7,690 | 7,730 | 7,450 | 7,480 | -100 | -1.3% | 331,000 |
| 2025/04/22 | 7,710 | 7,930 | 7,550 | 7,580 | -280 | -3.6% | 414,800 |
| 2025/04/21 | 8,200 | 8,390 | 7,750 | 7,860 | -190 | -2.4% | 888,500 |
| 2025/04/18 | 7,250 | 8,630 | 7,200 | 8,050 | +890 | +12.4% | 2,302,700 |
| 2025/04/17 | 7,330 | 7,480 | 7,030 | 7,160 | +70 | +1% | 623,300 |
| 2025/04/16 | 7,730 | 7,960 | 7,070 | 7,090 | -590 | -7.7% | 728,100 |
| 2025/04/15 | 8,560 | 8,670 | 7,600 | 7,680 | -770 | -9.1% | 883,100 |
| 2025/04/14 | 9,190 | 9,400 | 8,450 | 8,450 | -450 | -5.1% | 772,500 |
| 2025/04/11 | 8,470 | 9,000 | 8,330 | 8,900 | +280 | +3.2% | 909,300 |
| 2025/04/10 | 9,550 | 9,710 | 8,330 | 8,620 | -330 | -3.7% | 2,019,200 |
| 2025/04/09 | 8,950 | 8,950 | 8,950 | 8,950 | +1,500 | +20.1% | 16,300 |
| 2025/04/08 | 7,260 | 7,570 | 7,180 | 7,450 | +810 | +12.2% | 276,200 |
| 2025/04/07 | 6,550 | 7,290 | 6,530 | 6,640 | -800 | -10.8% | 370,400 |
| 2025/04/04 | 7,560 | 7,790 | 7,200 | 7,440 | -160 | -2.1% | 322,500 |
| 2025/04/03 | 7,170 | 7,710 | 7,120 | 7,600 | -20 | -0.3% | 265,000 |
| 2025/04/02 | 7,100 | 7,880 | 7,100 | 7,620 | +480 | +6.7% | 411,600 |
| 2025/04/01 | 8,310 | 8,310 | 6,830 | 7,140 | -1,170 | -14.1% | 743,200 |
| 2025/03/31 | 8,280 | 8,630 | 8,150 | 8,310 | -110 | -1.3% | 175,200 |
| 2025/03/28 | 8,370 | 8,800 | 8,160 | 8,420 | +90 | +1.1% | 238,700 |
| 2025/03/27 | 8,280 | 8,420 | 8,040 | 8,330 | +160 | +2% | 177,900 |
1～
50
件表示中 / 477件
類似銘柄と比較する
現在ご覧いただいている「クオリプス」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 |
|---|---|---|---|---|---|---|---|---|
| クオリプス | 613,000円 | +237.1% | - | 0.00% | - | 8.99倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| あすかＨＤ | 230,200円 | +16.9% | +33.2% | 2.39% | 12.56倍 | 1.00倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
| タウンズ | 58,300円 | +4.6% | +6.1% | 4.80% | 9.94倍 | 3.67倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
| ヘリオス | 49,300円 | +150.0% | - | 0.00% | - | 24.24倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| 生化学 | 63,500円 | -9.6% | -30.2% | 4.72% | 25.67倍 | 0.47倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。２種のヒアルロン酸製剤は科研と参天が販売 |
市場注目の銘柄
チャート関連のコラム
