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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 8,280 | 8,420 | 8,040 | 8,330 | +160 | +2% | 177,900 |
| 2025/03/26 | 9,030 | 9,110 | 8,050 | 8,170 | -820 | -9.1% | 474,800 |
| 2025/03/25 | 8,590 | 9,040 | 8,550 | 8,990 | +490 | +5.8% | 336,000 |
| 2025/03/24 | 8,430 | 8,650 | 8,350 | 8,500 | +70 | +0.8% | 182,400 |
| 2025/03/21 | 8,570 | 9,040 | 8,250 | 8,430 | +90 | +1.1% | 524,000 |
| 2025/03/19 | 7,540 | 8,580 | 7,480 | 8,340 | +940 | +12.7% | 507,900 |
| 2025/03/18 | 7,100 | 7,470 | 7,050 | 7,400 | +240 | +3.4% | 192,600 |
| 2025/03/17 | 7,000 | 7,250 | 7,000 | 7,160 | +140 | +2% | 169,300 |
| 2025/03/14 | 7,200 | 7,270 | 6,950 | 7,020 | -170 | -2.4% | 227,900 |
| 2025/03/13 | 7,050 | 7,520 | 7,020 | 7,190 | +140 | +2% | 350,200 |
| 2025/03/12 | 6,940 | 7,230 | 6,790 | 7,050 | -30 | -0.4% | 412,100 |
| 2025/03/11 | 6,740 | 7,250 | 6,560 | 7,080 | +830 | +13.3% | 921,100 |
| 2025/03/10 | 5,740 | 6,250 | 5,650 | 6,250 | +550 | +9.6% | 301,800 |
| 2025/03/07 | 5,370 | 5,900 | 5,370 | 5,700 | +250 | +4.6% | 196,200 |
| 2025/03/06 | 5,310 | 5,450 | 5,290 | 5,450 | +140 | +2.6% | 66,400 |
| 2025/03/05 | 5,280 | 5,390 | 5,240 | 5,310 | -30 | -0.6% | 68,200 |
| 2025/03/04 | 5,270 | 5,350 | 5,120 | 5,340 | +30 | +0.6% | 81,100 |
| 2025/03/03 | 5,210 | 5,390 | 5,210 | 5,310 | +160 | +3.1% | 81,300 |
| 2025/02/28 | 5,350 | 5,380 | 5,130 | 5,150 | -220 | -4.1% | 142,800 |
| 2025/02/27 | 5,400 | 5,450 | 5,280 | 5,370 | -20 | -0.4% | 100,300 |
| 2025/02/26 | 5,320 | 5,410 | 5,190 | 5,390 | +90 | +1.7% | 81,800 |
| 2025/02/25 | 5,230 | 5,430 | 5,190 | 5,300 | -30 | -0.6% | 96,700 |
| 2025/02/21 | 5,420 | 5,450 | 5,270 | 5,330 | -190 | -3.4% | 157,300 |
| 2025/02/20 | 5,370 | 5,580 | 5,330 | 5,520 | +80 | +1.5% | 124,600 |
| 2025/02/19 | 5,840 | 5,840 | 5,390 | 5,440 | -340 | -5.9% | 226,000 |
| 2025/02/18 | 5,930 | 5,950 | 5,580 | 5,780 | -50 | -0.9% | 246,800 |
| 2025/02/17 | 5,500 | 5,940 | 5,450 | 5,830 | +430 | +8% | 478,700 |
| 2025/02/14 | 5,000 | 5,530 | 4,925 | 5,400 | +565 | +11.7% | 567,800 |
| 2025/02/13 | 4,905 | 4,960 | 4,830 | 4,835 | -50 | -1% | 103,300 |
| 2025/02/12 | 4,890 | 4,915 | 4,795 | 4,885 | +25 | +0.5% | 108,000 |
| 2025/02/10 | 4,585 | 4,880 | 4,545 | 4,860 | +270 | +5.9% | 119,700 |
| 2025/02/07 | 4,650 | 4,730 | 4,580 | 4,590 | -25 | -0.5% | 113,500 |
| 2025/02/06 | 4,490 | 4,615 | 4,485 | 4,615 | +135 | +3% | 90,200 |
| 2025/02/05 | 4,400 | 4,480 | 4,385 | 4,480 | +100 | +2.3% | 57,800 |
| 2025/02/04 | 4,360 | 4,430 | 4,330 | 4,380 | +15 | +0.3% | 47,700 |
| 2025/02/03 | 4,380 | 4,380 | 4,305 | 4,365 | -55 | -1.2% | 62,000 |
| 2025/01/31 | 4,390 | 4,505 | 4,335 | 4,420 | +30 | +0.7% | 69,700 |
| 2025/01/30 | 4,375 | 4,445 | 4,325 | 4,390 | -15 | -0.3% | 64,800 |
| 2025/01/29 | 4,380 | 4,420 | 4,350 | 4,405 | +25 | +0.6% | 55,200 |
| 2025/01/28 | 4,395 | 4,440 | 4,350 | 4,380 | -85 | -1.9% | 61,600 |
| 2025/01/27 | 4,445 | 4,510 | 4,395 | 4,465 | +75 | +1.7% | 80,900 |
| 2025/01/24 | 4,300 | 4,455 | 4,300 | 4,390 | +40 | +0.9% | 87,100 |
| 2025/01/23 | 4,490 | 4,490 | 4,325 | 4,350 | -140 | -3.1% | 142,200 |
| 2025/01/22 | 4,565 | 4,600 | 4,425 | 4,490 | -70 | -1.5% | 164,900 |
| 2025/01/21 | 4,790 | 4,955 | 4,510 | 4,560 | -90 | -1.9% | 299,300 |
| 2025/01/20 | 4,640 | 4,760 | 4,550 | 4,650 | -50 | -1.1% | 118,000 |
| 2025/01/17 | 4,850 | 4,880 | 4,670 | 4,700 | -220 | -4.5% | 120,400 |
| 2025/01/16 | 4,615 | 5,040 | 4,615 | 4,920 | +310 | +6.7% | 266,700 |
| 2025/01/15 | 4,640 | 4,670 | 4,570 | 4,610 | -10 | -0.2% | 54,200 |
| 2025/01/14 | 4,710 | 4,765 | 4,590 | 4,620 | -160 | -3.3% | 72,800 |
51～
100
件表示中 / 478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 | 607,000円 | +237.1% | - | 0.00% | - | 8.91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 |
| タウンズ | 58,900円 | +4.6% | +6.1% | 4.75% | 10.03倍 | 3.71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 | 48,200円 | +150.0% | - | 0.00% | - | 23.71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 | 63,900円 | -9.6% | -30.2% | 4.69% | 25.83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 |
| 富士製薬 | 131,500円 | +15.7% | +5.3% | 3.46% | 9.51倍 | 0.70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
