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 |
---|---|---|---|---|---|---|---|
2023/12/29 | 2,259 | 2,338 | 2,220 | 2,321 | +55 | +2.4% | 295,800 |
2023/12/28 | 2,089 | 2,268 | 2,078 | 2,266 | +198 | +9.6% | 361,900 |
2023/12/27 | 2,061 | 2,082 | 2,037 | 2,068 | +37 | +1.8% | 81,300 |
2023/12/26 | 2,080 | 2,118 | 2,031 | 2,031 | -11 | -0.5% | 139,500 |
2023/12/25 | 2,012 | 2,090 | 2,006 | 2,042 | +30 | +1.5% | 129,700 |
2023/12/22 | 1,995 | 2,030 | 1,976 | 2,012 | +12 | +0.6% | 95,000 |
2023/12/21 | 1,971 | 2,011 | 1,940 | 2,000 | +23 | +1.2% | 92,600 |
2023/12/20 | 1,995 | 2,031 | 1,977 | 1,977 | +1 | +0.1% | 116,100 |
2023/12/19 | 1,940 | 1,990 | 1,885 | 1,976 | +32 | +1.6% | 79,100 |
2023/12/18 | 1,925 | 1,990 | 1,912 | 1,944 | +50 | +2.6% | 111,200 |
2023/12/15 | 1,949 | 2,000 | 1,874 | 1,894 | -55 | -2.8% | 161,200 |
2023/12/14 | 1,870 | 1,955 | 1,855 | 1,949 | +119 | +6.5% | 189,400 |
2023/12/13 | 1,788 | 1,830 | 1,786 | 1,830 | +44 | +2.5% | 73,700 |
2023/12/12 | 1,790 | 1,814 | 1,763 | 1,786 | +6 | +0.3% | 73,100 |
2023/12/11 | 1,820 | 1,839 | 1,777 | 1,780 | -37 | -2% | 60,400 |
2023/12/08 | 1,800 | 1,856 | 1,770 | 1,817 | +5 | +0.3% | 88,500 |
2023/12/07 | 1,819 | 1,858 | 1,798 | 1,812 | +19 | +1.1% | 95,100 |
2023/12/06 | 1,781 | 1,820 | 1,755 | 1,793 | +3 | +0.2% | 96,600 |
2023/12/05 | 1,800 | 1,814 | 1,765 | 1,790 | -41 | -2.2% | 112,300 |
2023/12/04 | 1,897 | 1,905 | 1,831 | 1,831 | -26 | -1.4% | 123,300 |
2023/12/01 | 1,810 | 1,919 | 1,765 | 1,857 | +68 | +3.8% | 218,200 |
2023/11/30 | 1,749 | 1,796 | 1,690 | 1,789 | +44 | +2.5% | 137,200 |
2023/11/29 | 1,794 | 1,829 | 1,745 | 1,745 | -54 | -3% | 102,700 |
2023/11/28 | 1,767 | 1,821 | 1,756 | 1,799 | +28 | +1.6% | 102,500 |
2023/11/27 | 1,806 | 1,864 | 1,747 | 1,771 | -50 | -2.7% | 197,800 |
2023/11/24 | 1,800 | 1,902 | 1,766 | 1,821 | -43 | -2.3% | 219,100 |
2023/11/22 | 1,926 | 2,000 | 1,855 | 1,864 | -152 | -7.5% | 319,300 |
2023/11/21 | 2,052 | 2,082 | 1,925 | 2,016 | -108 | -5.1% | 335,700 |
2023/11/20 | 2,201 | 2,228 | 2,105 | 2,124 | -6 | -0.3% | 358,000 |
2023/11/17 | 1,985 | 2,150 | 1,974 | 2,130 | +179 | +9.2% | 528,000 |
2023/11/16 | 1,970 | 2,015 | 1,934 | 1,951 | +43 | +2.3% | 396,800 |
2023/11/15 | 1,849 | 1,910 | 1,792 | 1,908 | +95 | +5.2% | 261,000 |
2023/11/14 | 1,841 | 1,902 | 1,736 | 1,813 | +132 | +7.9% | 499,900 |
2023/11/13 | 1,699 | 1,810 | 1,630 | 1,681 | +86 | +5.4% | 263,500 |
2023/11/10 | 1,579 | 1,612 | 1,549 | 1,595 | -5 | -0.3% | 55,500 |
2023/11/09 | 1,607 | 1,607 | 1,560 | 1,600 | +7 | +0.4% | 42,900 |
2023/11/08 | 1,616 | 1,639 | 1,585 | 1,593 | -27 | -1.7% | 51,000 |
2023/11/07 | 1,653 | 1,659 | 1,620 | 1,620 | -36 | -2.2% | 43,400 |
2023/11/06 | 1,679 | 1,680 | 1,631 | 1,656 | +56 | +3.5% | 60,000 |
2023/11/02 | 1,605 | 1,633 | 1,600 | 1,600 | -9 | -0.6% | 55,300 |
2023/11/01 | 1,672 | 1,672 | 1,600 | 1,609 | -38 | -2.3% | 49,000 |
2023/10/31 | 1,600 | 1,662 | 1,534 | 1,647 | +87 | +5.6% | 79,100 |
2023/10/30 | 1,548 | 1,569 | 1,536 | 1,560 | -9 | -0.6% | 34,600 |
2023/10/27 | 1,570 | 1,576 | 1,506 | 1,569 | +29 | +1.9% | 46,700 |
2023/10/26 | 1,553 | 1,565 | 1,523 | 1,540 | -37 | -2.3% | 51,700 |
2023/10/25 | 1,579 | 1,660 | 1,574 | 1,577 | +13 | +0.8% | 72,800 |
2023/10/24 | 1,534 | 1,571 | 1,443 | 1,564 | +57 | +3.8% | 115,000 |
2023/10/23 | 1,531 | 1,563 | 1,500 | 1,507 | -63 | -4% | 88,300 |
2023/10/20 | 1,559 | 1,576 | 1,495 | 1,570 | -10 | -0.6% | 137,000 |
2023/10/19 | 1,595 | 1,606 | 1,569 | 1,580 | -46 | -2.8% | 81,500 |
101~
150
件表示中 / 228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 | 503,000円 | -13.0% | - | 0.00% | - | 6.70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 | 235,900円 | +0.3% | +2.7% | 2.12% | 13.37倍 | 1.08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 |
生化学 | 78,700円 | +10.5% | +169.1% | 3.81% | 12.45倍 | 0.59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 | 148,500円 | +12.7% | +1.8% | 2.86% | 5.84倍 | 0.82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 |
ダイト | 222,600円 | +5.3% | -7.1% | 2.70% | 10.32倍 | 0.66倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック(後発医薬品)メーカー向け強い |
市場注目の銘柄
チャート関連のコラム