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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 7,540 | 7,590 | 7,310 | 7,490 | -50 | -0.7% | 196,000 |
| 2025/09/11 | 7,400 | 7,550 | 7,350 | 7,540 | +130 | +1.8% | 162,600 |
| 2025/09/10 | 7,390 | 7,450 | 7,300 | 7,410 | -20 | -0.3% | 103,400 |
| 2025/09/09 | 7,400 | 7,480 | 7,290 | 7,430 | +60 | +0.8% | 129,300 |
| 2025/09/08 | 7,250 | 7,380 | 7,200 | 7,370 | +120 | +1.7% | 100,800 |
| 2025/09/05 | 6,900 | 7,330 | 6,880 | 7,250 | +320 | +4.6% | 162,000 |
| 2025/09/04 | 6,980 | 6,990 | 6,860 | 6,930 | -140 | -2% | 140,200 |
| 2025/09/03 | 7,280 | 7,390 | 7,070 | 7,070 | -230 | -3.2% | 172,100 |
| 2025/09/02 | 7,350 | 7,410 | 7,250 | 7,300 | -110 | -1.5% | 144,100 |
| 2025/09/01 | 7,470 | 7,530 | 7,360 | 7,410 | -170 | -2.2% | 210,500 |
| 2025/08/29 | 7,000 | 7,740 | 6,930 | 7,580 | +820 | +12.1% | 1,066,600 |
| 2025/08/28 | 6,970 | 6,970 | 6,740 | 6,760 | -240 | -3.4% | 207,500 |
| 2025/08/27 | 7,090 | 7,160 | 6,980 | 7,000 | -170 | -2.4% | 186,900 |
| 2025/08/26 | 7,250 | 7,280 | 7,070 | 7,170 | -130 | -1.8% | 170,200 |
| 2025/08/25 | 7,810 | 7,860 | 7,200 | 7,300 | -90 | -1.2% | 495,900 |
| 2025/08/22 | 7,230 | 7,430 | 7,220 | 7,390 | +160 | +2.2% | 225,700 |
| 2025/08/21 | 7,120 | 7,480 | 7,090 | 7,230 | +30 | +0.4% | 276,400 |
| 2025/08/20 | 7,210 | 7,360 | 6,960 | 7,200 | +60 | +0.8% | 281,600 |
| 2025/08/19 | 7,490 | 7,490 | 7,130 | 7,140 | -150 | -2.1% | 370,300 |
| 2025/08/18 | 7,150 | 7,320 | 6,960 | 7,290 | +490 | +7.2% | 531,200 |
| 2025/08/15 | 6,350 | 6,980 | 6,350 | 6,800 | +420 | +6.6% | 470,200 |
| 2025/08/14 | 6,200 | 6,420 | 6,040 | 6,380 | -40 | -0.6% | 295,200 |
| 2025/08/13 | 6,430 | 6,500 | 6,350 | 6,420 | -110 | -1.7% | 204,900 |
| 2025/08/12 | 6,290 | 6,550 | 6,230 | 6,530 | +480 | +7.9% | 429,300 |
| 2025/08/08 | 6,020 | 6,090 | 5,980 | 6,050 | +20 | +0.3% | 80,900 |
| 2025/08/07 | 6,100 | 6,130 | 6,030 | 6,030 | -70 | -1.1% | 68,100 |
| 2025/08/06 | 6,170 | 6,180 | 6,080 | 6,100 | -40 | -0.7% | 72,600 |
| 2025/08/05 | 6,130 | 6,260 | 6,090 | 6,140 | +40 | +0.7% | 112,800 |
| 2025/08/04 | 6,300 | 6,440 | 6,070 | 6,100 | -50 | -0.8% | 266,700 |
| 2025/08/01 | 6,120 | 6,190 | 6,110 | 6,150 | +30 | +0.5% | 47,800 |
| 2025/07/31 | 6,130 | 6,200 | 6,100 | 6,120 | +10 | +0.2% | 57,900 |
| 2025/07/30 | 6,100 | 6,150 | 6,000 | 6,110 | +10 | +0.2% | 68,400 |
| 2025/07/29 | 6,140 | 6,170 | 6,040 | 6,100 | -40 | -0.7% | 60,300 |
| 2025/07/28 | 6,100 | 6,220 | 6,030 | 6,140 | +10 | +0.2% | 91,300 |
| 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 |
1～
50
件表示中 / 544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 | 749,000円 | +237.1% | - | 0.00% | - | 11.16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 | 240,800円 | +16.9% | +33.2% | 2.28% | 13.15倍 | 1.05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 |
| ヘリオス | 58,500円 | +78.6% | - | 0.00% | - | 53.82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 |
| タウンズ | 55,800円 | +11.5% | -0.9% | 5.02% | 6.68倍 | 3.30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 |
| 富士製薬 | 159,300円 | +15.7% | +5.3% | 2.86% | 11.53倍 | 0.85倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
市場注目の銘柄
チャート関連のコラム
