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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 6,200 | 6,250 | 6,080 | 6,130 | -110 | -1.8% | 77,900 |
| 2025/07/24 | 6,100 | 6,270 | 6,080 | 6,240 | +110 | +1.8% | 93,100 |
| 2025/07/23 | 6,040 | 6,150 | 6,030 | 6,130 | +130 | +2.2% | 74,300 |
| 2025/07/22 | 6,020 | 6,070 | 5,980 | 6,000 | ±0 | ±0% | 52,000 |
| 2025/07/18 | 6,080 | 6,140 | 5,990 | 6,000 | -110 | -1.8% | 75,100 |
| 2025/07/17 | 6,240 | 6,240 | 6,080 | 6,110 | -100 | -1.6% | 95,000 |
| 2025/07/16 | 6,020 | 6,380 | 5,980 | 6,210 | +270 | +4.5% | 282,200 |
| 2025/07/15 | 6,140 | 6,150 | 5,930 | 5,940 | -170 | -2.8% | 86,400 |
| 2025/07/14 | 6,100 | 6,190 | 6,050 | 6,110 | -70 | -1.1% | 74,800 |
| 2025/07/11 | 6,220 | 6,310 | 6,050 | 6,180 | +10 | +0.2% | 148,000 |
| 2025/07/10 | 6,050 | 6,200 | 6,000 | 6,170 | +170 | +2.8% | 115,100 |
| 2025/07/09 | 5,940 | 6,140 | 5,900 | 6,000 | +120 | +2% | 159,500 |
| 2025/07/08 | 5,710 | 5,880 | 5,700 | 5,880 | +180 | +3.2% | 68,800 |
| 2025/07/07 | 5,780 | 5,830 | 5,690 | 5,700 | ±0 | ±0% | 66,800 |
| 2025/07/04 | 5,710 | 5,850 | 5,690 | 5,700 | -10 | -0.2% | 84,000 |
| 2025/07/03 | 5,620 | 5,740 | 5,580 | 5,710 | +40 | +0.7% | 100,700 |
| 2025/07/02 | 5,770 | 5,810 | 5,660 | 5,670 | -130 | -2.2% | 130,000 |
| 2025/07/01 | 5,840 | 5,900 | 5,780 | 5,800 | +30 | +0.5% | 78,600 |
| 2025/06/30 | 5,780 | 5,860 | 5,770 | 5,770 | -10 | -0.2% | 50,600 |
| 2025/06/27 | 5,720 | 5,830 | 5,700 | 5,780 | ±0 | ±0% | 108,600 |
| 2025/06/26 | 5,860 | 5,920 | 5,750 | 5,780 | -120 | -2% | 131,600 |
| 2025/06/25 | 5,940 | 5,960 | 5,820 | 5,900 | -10 | -0.2% | 79,100 |
| 2025/06/24 | 5,910 | 6,000 | 5,890 | 5,910 | +50 | +0.9% | 69,000 |
| 2025/06/23 | 5,860 | 5,920 | 5,800 | 5,860 | -90 | -1.5% | 84,500 |
| 2025/06/20 | 6,010 | 6,030 | 5,780 | 5,950 | -70 | -1.2% | 247,100 |
| 2025/06/19 | 6,250 | 6,300 | 6,020 | 6,020 | -300 | -4.7% | 206,100 |
| 2025/06/18 | 6,500 | 6,520 | 6,260 | 6,320 | -90 | -1.4% | 223,600 |
| 2025/06/17 | 6,190 | 6,480 | 6,040 | 6,410 | +320 | +5.3% | 339,000 |
| 2025/06/16 | 6,050 | 6,150 | 5,990 | 6,090 | +80 | +1.3% | 130,200 |
| 2025/06/13 | 6,100 | 6,110 | 5,980 | 6,010 | ±0 | ±0% | 138,100 |
| 2025/06/12 | 6,200 | 6,220 | 5,970 | 6,010 | -180 | -2.9% | 185,400 |
| 2025/06/11 | 6,210 | 6,270 | 6,040 | 6,190 | +60 | +1% | 181,700 |
| 2025/06/10 | 6,060 | 6,150 | 5,940 | 6,130 | +50 | +0.8% | 158,800 |
| 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 |
1～
50
件表示中 / 510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% | - | 9.12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 | 250,600円 | +16.9% | +33.2% | 2.19% | 13.67倍 | 1.09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 | 52,500円 | +4.6% | +6.1% | 5.33% | 8.96倍 | 3.32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 |
| レナサイエンス | 297,000円 | -14.4% | - | 0.00% | - | 21.95倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| 生化学 | 65,200円 | -9.6% | -30.2% | 4.60% | 26.38倍 | 0.49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
