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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 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 |
| 2025/01/10 | 4,850 | 4,855 | 4,770 | 4,780 | -125 | -2.5% | 81,600 |
| 2025/01/09 | 4,890 | 4,980 | 4,785 | 4,905 | +10 | +0.2% | 108,700 |
| 2025/01/08 | 4,950 | 5,070 | 4,840 | 4,895 | +25 | +0.5% | 173,600 |
| 2025/01/07 | 4,760 | 4,890 | 4,670 | 4,870 | +110 | +2.3% | 126,200 |
| 2025/01/06 | 4,720 | 4,880 | 4,620 | 4,760 | +150 | +3.3% | 158,400 |
| 2024/12/30 | 4,540 | 4,660 | 4,485 | 4,610 | +105 | +2.3% | 110,700 |
| 2024/12/27 | 4,390 | 4,635 | 4,390 | 4,505 | +185 | +4.3% | 251,600 |
| 2024/12/26 | 4,515 | 4,525 | 4,320 | 4,320 | -240 | -5.3% | 288,700 |
| 2024/12/25 | 4,705 | 4,725 | 4,520 | 4,560 | -155 | -3.3% | 178,700 |
| 2024/12/24 | 4,720 | 4,880 | 4,655 | 4,715 | -25 | -0.5% | 132,700 |
| 2024/12/23 | 4,650 | 4,800 | 4,600 | 4,740 | +20 | +0.4% | 121,200 |
| 2024/12/20 | 4,585 | 4,750 | 4,555 | 4,720 | +135 | +2.9% | 151,600 |
| 2024/12/19 | 4,680 | 4,820 | 4,550 | 4,585 | -200 | -4.2% | 185,700 |
| 2024/12/18 | 5,130 | 5,490 | 4,770 | 4,785 | -545 | -10.2% | 639,300 |
| 2024/12/17 | 4,590 | 5,330 | 4,455 | 5,330 | +705 | +15.2% | 152,100 |
| 2024/12/16 | 4,675 | 4,705 | 4,590 | 4,625 | -70 | -1.5% | 142,100 |
| 2024/12/13 | 4,790 | 4,790 | 4,620 | 4,695 | -50 | -1.1% | 120,500 |
| 2024/12/12 | 4,855 | 4,910 | 4,715 | 4,745 | -90 | -1.9% | 164,700 |
101～
150
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
